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 27-JAN-2026 120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	120.98	5.42 ₹ 33,333	1.93 11869.50	-	351 21,58,650	58 3,56,700	195 11,99,250

20 Dec	120.98	5.42 ₹ 33,333	1.93 11869.50	-	351 21,58,650	58 3,56,700	195 11,99,250
14 Dec	121.30	6.1 ₹ 37,515	0.57 3505.50	-	78 4,79,700	26 1,59,900	103 6,33,450
13 Dec	121.30	6.1 ₹ 37,515	0.57 3505.50	-	78 4,79,700	26 1,59,900	103 6,33,450
7 Dec	117.05	4.21 ₹ 25,891.5	-0.09 -553.50	-	10 61,500	-3 -18,450	47 2,89,050
5 Dec	117.05	4.21 ₹ 25,891.5	-0.09 -553.50	27.63	10 61,500	-2 -12,300	47 2,89,050
30 Nov	116.31	4.1 ₹ 25,215	-0.39 -2398.50	-	26 1,59,900	-11 -67,650	45 2,76,750
29 Nov	116.31	4.1 ₹ 25,215	-0.39 -2398.50	-	26 1,59,900	-11 -67,650	45 2,76,750
23 Nov	109.80	2.85 ₹ 17,527.5	-1.13 -6949.50	-	2 12,300	2 12,300	3 18,450
22 Nov	109.80	2.85 ₹ 17,527.5	-1.13 -6949.50	-	2 12,300	2 12,300	3 18,450

For Samvrdhna Mthrsn Intl Ltd - strike price 120 expiring on 27JAN2026

Delta for 120 CE is -

Historical price for 120 CE is as follows

On 21 Dec MOTHERSON was trading at 120.98. The strike last trading price was 5.42, which was 1.93 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 195

On 20 Dec MOTHERSON was trading at 120.98. The strike last trading price was 5.42, which was 1.93 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 195

On 14 Dec MOTHERSON was trading at 121.30. The strike last trading price was 6.1, which was 0.57 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 103

On 13 Dec MOTHERSON was trading at 121.30. The strike last trading price was 6.1, which was 0.57 higher than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 103

On 7 Dec MOTHERSON was trading at 117.05. The strike last trading price was 4.21, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 47

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 4.21, which was -0.09 lower than the previous day. The implied volatity was 27.63, the open interest changed by -2 which decreased total open position to 47

On 30 Nov MOTHERSON was trading at 116.31. The strike last trading price was 4.1, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 45

On 29 Nov MOTHERSON was trading at 116.31. The strike last trading price was 4.1, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 45

On 23 Nov MOTHERSON was trading at 109.80. The strike last trading price was 2.85, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 22 Nov MOTHERSON was trading at 109.80. The strike last trading price was 2.85, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

MOTHERSON 27JAN2026 120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	120.98	3.4 ₹ 20,910	-2.4 -14760.00	-	92 5,65,800	45 2,76,750	115 7,07,250
20 Dec	120.98	3.4 ₹ 20,910	-2.4 -14760.00	-	92 5,65,800	45 2,76,750	115 7,07,250
14 Dec	121.30	3.61 ₹ 22,201.5	-0.69 -4243.50	-	29 1,78,350	21 1,29,150	43 2,64,450
13 Dec	121.30	3.61 ₹ 22,201.5	-0.69 -4243.50	-	29 1,78,350	21 1,29,150	43 2,64,450
7 Dec	117.05	5.99 ₹ 36,838.5	0.14 861.00	-	1 6,150	1 6,150	10 61,500
5 Dec	117.05	5.99 ₹ 36,838.5	0.14 861.00	29.09	1 6,150	0 0	10 61,500
30 Nov	116.31	6.05 ₹ 37,207.5	-0.45 -2767.50	-	3 18,450	3 18,450	3 18,450
29 Nov	116.31	6.05 ₹ 37,207.5	-0.45 -2767.50	-	3 18,450	3 18,450	3 18,450
23 Nov	109.80	15.75 ₹ 96,862.5	0 0.00	-	0 0	0 0	0 0
22 Nov	109.80	15.75 ₹ 96,862.5	0 0.00	-	0 0	0 0	0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 120 expiring on 27JAN2026

Delta for 120 PE is -

Historical price for 120 PE is as follows

On 21 Dec MOTHERSON was trading at 120.98. The strike last trading price was 3.4, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 115

On 20 Dec MOTHERSON was trading at 120.98. The strike last trading price was 3.4, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 115

On 14 Dec MOTHERSON was trading at 121.30. The strike last trading price was 3.61, which was -0.69 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 43

On 13 Dec MOTHERSON was trading at 121.30. The strike last trading price was 3.61, which was -0.69 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 43

On 7 Dec MOTHERSON was trading at 117.05. The strike last trading price was 5.99, which was 0.14 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 5 Dec MOTHERSON was trading at 117.05. The strike last trading price was 5.99, which was 0.14 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 10

On 30 Nov MOTHERSON was trading at 116.31. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 29 Nov MOTHERSON was trading at 116.31. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 23 Nov MOTHERSON was trading at 109.80. The strike last trading price was 15.75, 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 22 Nov MOTHERSON was trading at 109.80. The strike last trading price was 15.75, 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