MOTHERSON

Samvrdhna Mthrsn Intl Ltd

120.98 +3.83 (3.27%)

L: 117.25 H: 121.23

Back to Option Chain

Historical option data for MOTHERSON
21 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MOTHERSON 30-DEC-2025 117 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	120.98	4.67 ₹ 28,720.5	2.42 14883.00	-	290 17,83,500	-83 -5,10,450	163 10,02,450
20 Dec	120.98	4.67 ₹ 28,720.5	2.42 14883.00	-	290 17,83,500	-83 -5,10,450	163 10,02,450
14 Dec	121.30	5.64 ₹ 34,686	0.61 3751.50	-	97 5,96,550	-47 -2,89,050	181 11,13,150
13 Dec	121.30	5.64 ₹ 34,686	0.61 3751.50	-	97 5,96,550	-47 -2,89,050	181 11,13,150
7 Dec	117.05	3.56 ₹ 21,894	-0.48 -2952.00	-	254 15,62,100	17 1,04,550	265 16,29,750
5 Dec	117.05	3.56 ₹ 21,894	-0.48 -2952.00	26.96	254 15,62,100	16 98,400	265 16,29,750
30 Nov	116.31	3.7 ₹ 22,755	-0.23 -1414.50	-	1,330 81,79,500	97 5,96,550	305 18,75,750
29 Nov	116.31	3.7 ₹ 22,755	-0.23 -1414.50	-	1,330 81,79,500	97 5,96,550	305 18,75,750
23 Nov	109.80	2.13 ₹ 13,099.5	-0.74 -4551.00	-	30 1,84,500	7 43,050	67 4,12,050
22 Nov	109.80	2.13 ₹ 13,099.5	-0.74 -4551.00	-	30 1,84,500	7 43,050	67 4,12,050
16 Nov	109.84	2.66 ₹ 16,359	0.75 4612.50	-	23 1,41,450	17 1,04,550	18 1,10,700
15 Nov	109.84	2.66 ₹ 16,359	0.75 4612.50	-	23 1,41,450	17 1,04,550	18 1,10,700
14 Nov	109.84	2.66 ₹ 16,359	0.75 4612.50	-	23 1,41,450	16 98,400	18 1,10,700
13 Nov	109.13	1.91 ₹ 11,746.5	0.55 3382.50	-	0 0	1 6,150	0 0
9 Nov	104.27	3.9 ₹ 23,985	0 0.00	-	0 0	0 0	0 0

8 Nov	104.27	3.9 ₹ 23,985	0 0.00	-	0 0	0 0	0 0
2 Nov	105.39	3.9 ₹ 23,985	0 0.00	-	0 0	0 0	0 0
1 Nov	105.39	3.9 ₹ 23,985	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 117 expiring on 30DEC2025

Delta for 117 CE is -

Historical price for 117 CE is as follows

On 21 Dec MOTHERSON was trading at 120.98. The strike last trading price was 4.67, which was 2.42 higher than the previous day. The implied volatity was -, the open interest changed by -83 which decreased total open position to 163

On 20 Dec MOTHERSON was trading at 120.98. The strike last trading price was 4.67, which was 2.42 higher than the previous day. The implied volatity was -, the open interest changed by -83 which decreased total open position to 163

On 14 Dec MOTHERSON was trading at 121.30. The strike last trading price was 5.64, which was 0.61 higher than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 181

On 13 Dec MOTHERSON was trading at 121.30. The strike last trading price was 5.64, which was 0.61 higher than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 181

On 7 Dec MOTHERSON was trading at 117.05. The strike last trading price was 3.56, which was -0.48 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 265

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 3.56, which was -0.48 lower than the previous day. The implied volatity was 26.96, the open interest changed by 16 which increased total open position to 265

On 30 Nov MOTHERSON was trading at 116.31. The strike last trading price was 3.7, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 305

On 29 Nov MOTHERSON was trading at 116.31. The strike last trading price was 3.7, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 97 which increased total open position to 305

On 23 Nov MOTHERSON was trading at 109.80. The strike last trading price was 2.13, which was -0.74 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 67

On 22 Nov MOTHERSON was trading at 109.80. The strike last trading price was 2.13, which was -0.74 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 67

On 16 Nov MOTHERSON was trading at 109.84. The strike last trading price was 2.66, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 18

On 15 Nov MOTHERSON was trading at 109.84. The strike last trading price was 2.66, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 18

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 2.66, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 18

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 1.91, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Nov MOTHERSON was trading at 104.27. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov MOTHERSON was trading at 104.27. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov MOTHERSON was trading at 105.39. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov MOTHERSON was trading at 105.39. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MOTHERSON 30DEC2025 117 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	120.98	0.59 ₹ 3,628.5	-1.23 -7564.50	-	863 53,07,450	27 1,66,050	250 15,37,500
20 Dec	120.98	0.59 ₹ 3,628.5	-1.23 -7564.50	-	863 53,07,450	27 1,66,050	250 15,37,500
14 Dec	121.30	1.06 ₹ 6,519	-0.53 -3259.50	-	272 16,72,800	-2 -12,300	254 15,62,100
13 Dec	121.30	1.06 ₹ 6,519	-0.53 -3259.50	-	272 16,72,800	-2 -12,300	254 15,62,100
7 Dec	117.05	2.91 ₹ 17,896.5	0.19 1168.50	-	211 12,97,650	16 98,400	247 15,19,050
5 Dec	117.05	2.91 ₹ 17,896.5	0.19 1168.50	26.13	211 12,97,650	16 98,400	247 15,19,050
30 Nov	116.31	3.77 ₹ 23,185.5	-0.12 -738.00	-	390 23,98,500	58 3,56,700	97 5,96,550
29 Nov	116.31	3.77 ₹ 23,185.5	-0.12 -738.00	-	390 23,98,500	58 3,56,700	97 5,96,550
23 Nov	109.80	6.9 ₹ 42,435	-5.8 -35670.00	-	0 0	0 0	0 0
22 Nov	109.80	6.9 ₹ 42,435	-5.8 -35670.00	-	0 0	0 0	0 0
16 Nov	109.84	12.7 ₹ 78,105	0 0.00	-	0 0	0 0	0 0
15 Nov	109.84	12.7 ₹ 78,105	0 0.00	-	0 0	0 0	0 0
14 Nov	109.84	12.7 ₹ 78,105	0 0.00	-	0 0	0 0	0 0
13 Nov	109.13	12.7 ₹ 78,105	0 0.00	-	0 0	0 0	0 0
9 Nov	104.27	12.7 ₹ 78,105	0 0.00	-	0 0	0 0	0 0
8 Nov	104.27	12.7 ₹ 78,105	0 0.00	-	0 0	0 0	0 0
2 Nov	105.39	12.7 ₹ 78,105	0 0.00	-	0 0	0 0	0 0
1 Nov	105.39	12.7 ₹ 78,105	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 117 expiring on 30DEC2025

Delta for 117 PE is -

Historical price for 117 PE is as follows

On 21 Dec MOTHERSON was trading at 120.98. The strike last trading price was 0.59, which was -1.23 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 250

On 20 Dec MOTHERSON was trading at 120.98. The strike last trading price was 0.59, which was -1.23 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 250

On 14 Dec MOTHERSON was trading at 121.30. The strike last trading price was 1.06, which was -0.53 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 254

On 13 Dec MOTHERSON was trading at 121.30. The strike last trading price was 1.06, which was -0.53 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 254

On 7 Dec MOTHERSON was trading at 117.05. The strike last trading price was 2.91, which was 0.19 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 247

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 2.91, which was 0.19 higher than the previous day. The implied volatity was 26.13, the open interest changed by 16 which increased total open position to 247

On 30 Nov MOTHERSON was trading at 116.31. The strike last trading price was 3.77, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 97

On 29 Nov MOTHERSON was trading at 116.31. The strike last trading price was 3.77, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 97

On 23 Nov MOTHERSON was trading at 109.80. The strike last trading price was 6.9, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov MOTHERSON was trading at 109.80. The strike last trading price was 6.9, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov MOTHERSON was trading at 109.84. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov MOTHERSON was trading at 109.84. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MOTHERSON was trading at 109.84. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MOTHERSON was trading at 109.13. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov MOTHERSON was trading at 104.27. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov MOTHERSON was trading at 104.27. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov MOTHERSON was trading at 105.39. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov MOTHERSON was trading at 105.39. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for MOTHERSON

MOTHERSON

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD