MOTHERSON Call Put options [MOTHERSON target price] Samvrdhna Mthrsn Intl Ltd #MOTHERSON_TargetPrice MOTHERSON Call Put options target price & charts for Samvrdhna Mthrsn Intl Ltd
MOTHERSON - Share Samvrdhna Mthrsn Intl Ltd trades in NSE
Lot size for SAMVRDHNA MTHRSN INTL LTD MOTHERSON is 6150
MOTHERSON Most Active Call Put Options
If you want a more indepth
option chain analysis of Samvrdhna Mthrsn Intl Ltd, then click here
Charts and more
Show all stock options list
Available expiries for MOTHERSON MOTHERSON Expiry as on: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026
MOTHERSON SPOT Price: 136.89 as on 21 May, 2026
Samvrdhna Mthrsn Intl Ltd (MOTHERSON) target & price
MOTHERSON Target Price Target up: 141.26 Target up: 140.17 Target up: 139.07 Target down: 136.22 Target down: 135.13 Target down: 134.03 Target down: 131.18
Show prices and volumes
Date Close Open High Low Volume 21 Thu May 2026 136.89 136.02 138.40 133.36 65.66 M 20 Wed May 2026 132.17 130.25 136.00 129.51 56.36 M 19 Tue May 2026 131.49 130.84 132.70 129.02 24.01 M 18 Mon May 2026 128.75 128.95 129.09 125.15 19.54 M 15 Fri May 2026 129.92 126.50 131.61 125.58 21.32 M 14 Thu May 2026 126.11 127.00 128.00 125.24 8.98 M 13 Wed May 2026 126.32 124.00 127.53 123.83 15.03 M 12 Tue May 2026 124.26 130.00 130.66 123.55 20.47 M
Maximum CALL writing has been for strikes: 135 140 130 These will serve as resistance
Maximum PUT writing has been for strikes: 125 130 120 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 132 137 135 127
Put to Call Ratio (PCR) has decreased for strikes: 146 119 115 110
MOTHERSON options price OTM CALL, ITM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
MOTHERSON options price for Strike: 137 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 1.81 203.92% 6.16 733.33% 0.24 Tue 19 May, 2026 1.83 6.25% 8.22 0% 0.09 Mon 18 May, 2026 1.26 26.32% 8.22 0% 0.09 Fri 15 May, 2026 1.68 -5% 8.22 0% 0.12 Thu 14 May, 2026 0.83 3.9% 8.22 0% 0.11 Wed 13 May, 2026 1.20 28.33% 8.22 0% 0.12 Tue 12 May, 2026 0.99 39.53% 8.22 0% 0.15 Mon 11 May, 2026 2.52 0% 8.22 800% 0.21 Fri 08 May, 2026 3.00 4.88% 7.60 0% 0.02
MOTHERSON options price for Strike: 138 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 1.52 140.74% 12.51 - - Tue 19 May, 2026 1.59 5.88% 12.51 - - Mon 18 May, 2026 1.09 -2.86% 12.51 - - Fri 15 May, 2026 1.50 0.96% 12.51 - - Thu 14 May, 2026 0.86 -0.95% 12.51 - - Wed 13 May, 2026 1.05 -3.67% 12.51 - - Tue 12 May, 2026 0.75 17.2% 12.51 - - Mon 11 May, 2026 2.13 2.2% 12.51 - - Fri 08 May, 2026 2.72 15.19% 12.51 - -
MOTHERSON options price for Strike: 139 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 1.30 358.62% 7.88 - 0.19 Tue 19 May, 2026 1.35 11.54% 30.43 - - Mon 18 May, 2026 0.91 8.33% 30.43 - - Fri 15 May, 2026 1.24 14.29% 30.43 - - Thu 14 May, 2026 0.67 10.53% 30.43 - - Wed 13 May, 2026 0.88 -5% 30.43 - - Tue 12 May, 2026 0.64 5.26% 30.43 - - Mon 11 May, 2026 1.70 5.56% 30.43 - - Fri 08 May, 2026 2.45 100% 30.43 - -
MOTHERSON options price for Strike: 140 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 1.09 96.88% 8.46 43.48% 0.05 Tue 19 May, 2026 1.13 32.62% 9.62 -26.6% 0.07 Mon 18 May, 2026 0.78 2.19% 12.11 0% 0.13 Fri 15 May, 2026 1.10 -3.94% 10.60 -1.05% 0.13 Thu 14 May, 2026 0.53 8.24% 12.90 0% 0.12 Wed 13 May, 2026 0.69 -3.03% 12.90 -3.06% 0.13 Tue 12 May, 2026 0.58 -0.27% 10.70 0% 0.13 Mon 11 May, 2026 1.50 -0.41% 10.70 22.5% 0.13 Fri 08 May, 2026 2.05 2.81% 9.68 8.11% 0.11
MOTHERSON options price for Strike: 141 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.91 146.15% 15.65 - - Tue 19 May, 2026 0.98 56% 15.65 - - Mon 18 May, 2026 0.68 -10.71% 15.65 - - Fri 15 May, 2026 0.94 47.37% 15.65 - - Thu 14 May, 2026 0.42 0% 15.65 - - Wed 13 May, 2026 0.71 5.56% 32.31 - - Tue 12 May, 2026 0.52 -33.33% 32.31 - - Mon 11 May, 2026 1.42 -6.9% 32.31 - - Fri 08 May, 2026 1.74 3.57% 32.31 - -
MOTHERSON options price for Strike: 142 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.76 74.31% 14.99 - - Tue 19 May, 2026 0.85 26.74% 14.99 - - Mon 18 May, 2026 0.57 -13.13% 14.99 - - Fri 15 May, 2026 0.78 28.57% 14.99 - - Thu 14 May, 2026 0.39 -55.75% 14.99 - - Wed 13 May, 2026 0.51 37.01% 14.99 - - Tue 12 May, 2026 0.43 24.51% 14.99 - - Mon 11 May, 2026 1.10 24.39% 14.99 - - Fri 08 May, 2026 1.59 26.15% 14.99 - -
MOTHERSON options price for Strike: 143 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.65 161.76% 24.90 - - Tue 19 May, 2026 0.69 54.55% 24.90 - - Mon 18 May, 2026 0.50 4.76% 24.90 - - Fri 15 May, 2026 0.33 0% 24.90 - - Thu 14 May, 2026 0.33 0% 24.90 - - Wed 13 May, 2026 0.44 -4.55% 24.90 - - Tue 12 May, 2026 0.38 -24.14% 24.90 - - Mon 11 May, 2026 1.08 38.1% 24.90 - - Fri 08 May, 2026 1.38 10.53% 24.90 - -
MOTHERSON options price for Strike: 144 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.51 50% 12.49 0% 0.01 Tue 19 May, 2026 0.62 21.43% 12.49 0% 0.01 Mon 18 May, 2026 0.42 -37.78% 12.49 0% 0.02 Fri 15 May, 2026 0.53 50% 12.49 0% 0.01 Thu 14 May, 2026 0.33 -21.05% 12.49 0% 0.02 Wed 13 May, 2026 0.39 -9.52% 12.49 0% 0.01 Tue 12 May, 2026 0.85 0% 12.49 0% 0.01 Mon 11 May, 2026 0.85 6.33% 12.49 0% 0.01 Fri 08 May, 2026 1.38 -5.95% 12.49 -75% 0.01
MOTHERSON options price for Strike: 145 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.48 72.5% 13.40 33.33% 0.01 Tue 19 May, 2026 0.52 49.25% 17.12 0% 0.02 Mon 18 May, 2026 0.37 -23.86% 17.12 -40% 0.02 Fri 15 May, 2026 0.54 -1.12% 15.02 0% 0.03 Thu 14 May, 2026 0.25 -1.66% 14.00 0% 0.03 Wed 13 May, 2026 0.32 -9.95% 14.00 0% 0.03 Tue 12 May, 2026 0.31 -60.04% 14.00 0% 0.02 Mon 11 May, 2026 0.71 2.24% 14.00 0% 0.01 Fri 08 May, 2026 1.02 42.61% 14.00 0% 0.01
MOTHERSON options price for Strike: 146 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.39 112.5% 14.84 0% 0.08 Tue 19 May, 2026 0.45 0% 14.84 0% 0.17 Mon 18 May, 2026 0.30 0% 14.84 0% 0.17 Fri 15 May, 2026 0.44 9.09% 14.84 0% 0.17 Thu 14 May, 2026 0.27 0% 14.84 0% 0.18 Wed 13 May, 2026 0.27 0% 14.84 0% 0.18 Tue 12 May, 2026 0.27 -15.38% 14.84 0% 0.18 Mon 11 May, 2026 0.68 0% 14.84 0% 0.15 Fri 08 May, 2026 1.03 30% 14.84 33.33% 0.15
MOTHERSON options price for Strike: 147 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.34 0% 28.51 - - Tue 19 May, 2026 0.39 0% 28.51 - - Mon 18 May, 2026 0.22 0% 28.51 - - Fri 15 May, 2026 0.22 0% 28.51 - - Thu 14 May, 2026 0.22 0% 28.51 - - Wed 13 May, 2026 0.22 0% 28.51 - - Tue 12 May, 2026 0.22 575% - - Mon 11 May, 2026 0.61 -20% - - Fri 08 May, 2026 0.78 66.67% - -
MOTHERSON options price for Strike: 148 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.30 9.84% 16.23 0% 0.04 Tue 19 May, 2026 0.33 3.39% 17.40 -25% 0.05 Mon 18 May, 2026 0.24 63.89% 21.08 0% 0.07 Fri 15 May, 2026 0.34 28.57% 21.08 0% 0.11 Thu 14 May, 2026 0.28 0% 21.08 300% 0.14 Wed 13 May, 2026 0.28 0% 16.11 0% 0.04 Tue 12 May, 2026 0.22 -22.22% 16.11 0% 0.04 Mon 11 May, 2026 0.65 0% 16.11 0% 0.03 Fri 08 May, 2026 0.65 100% 16.11 - 0.03
MOTHERSON options price for Strike: 149 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.22 19.05% 30.35 - - Tue 19 May, 2026 0.17 0% 30.35 - - Mon 18 May, 2026 0.17 -8.7% 30.35 - - Fri 15 May, 2026 0.31 -14.81% 30.35 - - Thu 14 May, 2026 0.47 0% 30.35 - - Wed 13 May, 2026 0.47 0% 30.35 - - Tue 12 May, 2026 0.47 0% - - Mon 11 May, 2026 0.47 -6.9% - - Fri 08 May, 2026 0.58 20.83% - -
MOTHERSON options price for Strike: 150 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 0.21 43.56% 17.75 - - Tue 19 May, 2026 0.24 19.53% 20.56 - - Mon 18 May, 2026 0.19 2.11% 20.56 - - Fri 15 May, 2026 0.27 36.21% 20.56 - - Thu 14 May, 2026 0.13 8.48% 20.56 - - Wed 13 May, 2026 0.18 -3.86% 20.56 - - Tue 12 May, 2026 0.16 -22.59% 20.56 - - Mon 11 May, 2026 0.35 0.67% 20.56 - - Fri 08 May, 2026 0.52 69.89% 20.56 - -
MOTHERSON options price ITM CALL, OTM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
MOTHERSON options price for Strike: 136 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 2.07 260.75% 5.51 - 0.65 Tue 19 May, 2026 2.13 4.9% 11.35 - - Mon 18 May, 2026 1.48 0.99% 11.35 - - Fri 15 May, 2026 1.93 -21.71% 11.35 - - Thu 14 May, 2026 1.00 0.78% 11.35 - - Wed 13 May, 2026 1.25 15.32% 11.35 - - Tue 12 May, 2026 1.04 4.72% 11.35 - - Mon 11 May, 2026 2.53 6% 11.35 - - Fri 08 May, 2026 3.43 0% 11.35 - -
MOTHERSON options price for Strike: 135 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 2.41 71.21% 4.80 184.56% 0.16 Tue 19 May, 2026 2.52 40.96% 5.89 25.21% 0.1 Mon 18 May, 2026 1.69 1.78% 7.54 -7.03% 0.11 Fri 15 May, 2026 2.22 21.59% 6.73 16.36% 0.12 Thu 14 May, 2026 1.19 0.8% 11.58 0% 0.13 Wed 13 May, 2026 1.45 -0.34% 11.58 0% 0.13 Tue 12 May, 2026 1.19 -15.28% 11.58 -17.91% 0.13 Mon 11 May, 2026 2.94 3.4% 7.12 15.52% 0.13 Fri 08 May, 2026 3.79 26.42% 6.40 27.47% 0.12
MOTHERSON options price for Strike: 134 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 2.79 156.17% 4.15 191.57% 0.58 Tue 19 May, 2026 2.82 100% 5.18 137.14% 0.51 Mon 18 May, 2026 1.97 6.58% 10.01 0% 0.43 Fri 15 May, 2026 2.60 -20% 10.01 0% 0.46 Thu 14 May, 2026 1.38 -1.04% 10.01 0% 0.37 Wed 13 May, 2026 1.80 -1.03% 10.01 0% 0.36 Tue 12 May, 2026 1.31 64.41% 10.01 9.38% 0.36 Mon 11 May, 2026 3.24 3.51% 5.86 0% 0.54 Fri 08 May, 2026 4.32 35.71% 5.86 - 0.56
MOTHERSON options price for Strike: 133 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 3.27 105.61% 3.44 83.04% 0.71 Tue 19 May, 2026 3.26 47.59% 4.61 167.19% 0.8 Mon 18 May, 2026 2.26 -7.05% 6.13 18.52% 0.44 Fri 15 May, 2026 2.96 -0.64% 5.51 45.95% 0.35 Thu 14 May, 2026 1.65 -2.48% 7.71 -7.5% 0.24 Wed 13 May, 2026 1.94 6.62% 8.17 0% 0.25 Tue 12 May, 2026 1.54 4.86% 9.96 29.03% 0.26 Mon 11 May, 2026 3.71 11.63% 5.91 -3.13% 0.22 Fri 08 May, 2026 4.70 29% 5.37 14.29% 0.25
MOTHERSON options price for Strike: 132 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 3.59 2.18% 3.17 197.3% 0.78 Tue 19 May, 2026 3.74 61.96% 4.09 32.14% 0.27 Mon 18 May, 2026 2.62 24.39% 5.45 6.33% 0.33 Fri 15 May, 2026 3.38 16.48% 4.88 8.22% 0.39 Thu 14 May, 2026 1.89 -1.68% 7.03 -3.95% 0.41 Wed 13 May, 2026 2.24 1.7% 7.47 -24.75% 0.42 Tue 12 May, 2026 1.73 -22.12% 9.44 2.02% 0.57 Mon 11 May, 2026 4.10 9.71% 5.54 7.61% 0.44 Fri 08 May, 2026 5.19 79.13% 4.86 283.33% 0.45
MOTHERSON options price for Strike: 131 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 4.05 61.67% 2.77 40.5% 0.88 Tue 19 May, 2026 4.24 -6.25% 3.59 27.37% 1.01 Mon 18 May, 2026 3.00 -10.49% 4.85 3.26% 0.74 Fri 15 May, 2026 3.83 58.89% 4.39 70.37% 0.64 Thu 14 May, 2026 2.20 -4.26% 6.30 -8.47% 0.6 Wed 13 May, 2026 2.48 32.39% 6.86 -35.16% 0.63 Tue 12 May, 2026 2.03 9.23% 8.46 -13.33% 1.28 Mon 11 May, 2026 4.58 22.64% 4.94 32.91% 1.62 Fri 08 May, 2026 5.67 -14.52% 4.39 17.91% 1.49
MOTHERSON options price for Strike: 130 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 4.62 -15.95% 2.30 30.96% 0.88 Tue 19 May, 2026 4.76 -10.52% 3.10 -2.6% 0.57 Mon 18 May, 2026 3.46 4.89% 4.28 -2.53% 0.52 Fri 15 May, 2026 4.32 2.5% 3.91 31.42% 0.56 Thu 14 May, 2026 2.57 7.47% 5.80 0% 0.44 Wed 13 May, 2026 2.89 2.49% 6.21 0.19% 0.47 Tue 12 May, 2026 2.38 5.74% 7.67 -5.43% 0.48 Mon 11 May, 2026 5.15 8.25% 4.54 2.7% 0.54 Fri 08 May, 2026 6.29 11.09% 3.98 53.59% 0.57
MOTHERSON options price for Strike: 129 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 4.96 0% 1.90 -7.76% 2.12 Tue 19 May, 2026 5.41 -11.4% 2.74 9.43% 2.3 Mon 18 May, 2026 3.94 17.53% 3.78 -20.9% 1.86 Fri 15 May, 2026 4.85 29.33% 3.44 112.7% 2.76 Thu 14 May, 2026 2.94 5.63% 4.98 -2.33% 1.68 Wed 13 May, 2026 3.39 -2.74% 6.81 0% 1.82 Tue 12 May, 2026 2.70 17.74% 6.81 -6.52% 1.77 Mon 11 May, 2026 5.60 3.33% 4.02 1.47% 2.23 Fri 08 May, 2026 7.01 -6.25% 3.62 3.82% 2.27
MOTHERSON options price for Strike: 128 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 5.82 9.32% 1.61 32.78% 1.36 Tue 19 May, 2026 5.91 -3.01% 2.34 16.88% 1.12 Mon 18 May, 2026 4.49 84.44% 3.31 35.09% 0.93 Fri 15 May, 2026 5.46 -7.22% 3.03 22.58% 1.27 Thu 14 May, 2026 3.37 0% 4.66 -5.1% 0.96 Wed 13 May, 2026 3.75 25.97% 4.88 4.26% 1.01 Tue 12 May, 2026 3.06 22.22% 6.48 -32.37% 1.22 Mon 11 May, 2026 6.38 -3.08% 3.67 1.46% 2.21 Fri 08 May, 2026 7.52 -7.14% 3.18 -4.2% 2.11
MOTHERSON options price for Strike: 127 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 6.93 -35.51% 1.32 9.33% 2.76 Tue 19 May, 2026 6.68 -6.76% 2.00 8.7% 1.63 Mon 18 May, 2026 5.04 23.33% 2.90 47.86% 1.4 Fri 15 May, 2026 6.02 -7.69% 2.62 6.87% 1.17 Thu 14 May, 2026 3.85 35.42% 4.14 11.97% 1.01 Wed 13 May, 2026 4.11 15.66% 4.40 15.84% 1.22 Tue 12 May, 2026 3.53 27.69% 5.75 -26.81% 1.22 Mon 11 May, 2026 7.25 -4.41% 3.21 2.22% 2.12 Fri 08 May, 2026 8.21 -10.53% 2.85 3.85% 1.99
MOTHERSON options price for Strike: 126 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 7.50 0.88% 1.11 30.99% 0.82 Tue 19 May, 2026 7.14 -3.42% 1.77 5.97% 0.63 Mon 18 May, 2026 5.66 0% 2.52 -8.84% 0.57 Fri 15 May, 2026 6.64 30% 2.32 8.89% 0.63 Thu 14 May, 2026 4.31 -1.64% 3.63 -2.17% 0.75 Wed 13 May, 2026 4.72 7.65% 4.06 39.39% 0.75 Tue 12 May, 2026 4.04 51.79% 5.40 115.22% 0.58 Mon 11 May, 2026 8.97 0% 2.89 -11.54% 0.41 Fri 08 May, 2026 8.97 -8.94% 2.52 -8.77% 0.46
MOTHERSON options price for Strike: 125 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 7.97 -24.59% 0.92 4.97% 4.31 Tue 19 May, 2026 8.17 9.3% 1.51 39.26% 3.09 Mon 18 May, 2026 6.34 5.45% 2.15 71.53% 2.43 Fri 15 May, 2026 7.39 -11.78% 1.99 2.05% 1.49 Thu 14 May, 2026 4.92 8.9% 3.16 -1.1% 1.29 Wed 13 May, 2026 5.27 6.41% 3.55 8.38% 1.42 Tue 12 May, 2026 4.32 22.95% 4.73 50% 1.4 Mon 11 May, 2026 8.53 1.04% 2.53 3.73% 1.14 Fri 08 May, 2026 9.61 -3.67% 2.34 1.58% 1.11
MOTHERSON options price for Strike: 124 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 10.80 -5.81% 0.75 -11.18% 0.98 Tue 19 May, 2026 8.80 3.33% 1.25 8.78% 1.04 Mon 18 May, 2026 7.02 7.14% 1.88 -0.67% 0.99 Fri 15 May, 2026 5.48 0% 1.75 14.62% 1.06 Thu 14 May, 2026 5.48 -2.1% 2.74 0% 0.93 Wed 13 May, 2026 5.86 25.44% 3.10 6.56% 0.91 Tue 12 May, 2026 4.70 31.03% 4.40 -26.95% 1.07 Mon 11 May, 2026 10.32 0% 2.09 6.37% 1.92 Fri 08 May, 2026 10.32 -5.43% 2.07 0.64% 1.8
MOTHERSON options price for Strike: 123 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 9.58 -3.95% 0.61 -16.32% 4.36 Tue 19 May, 2026 9.60 4.11% 1.04 0% 5 Mon 18 May, 2026 7.78 1.39% 1.59 -21.81% 5.21 Fri 15 May, 2026 9.25 10.77% 1.49 2.32% 6.75 Thu 14 May, 2026 6.39 0% 2.33 0.42% 7.31 Wed 13 May, 2026 6.39 0% 2.69 3.5% 7.28 Tue 12 May, 2026 5.28 -18.75% 3.91 2.01% 7.03 Mon 11 May, 2026 11.16 0% 1.98 58.3% 5.6 Fri 08 May, 2026 11.16 -4.76% 1.86 210.99% 3.54
MOTHERSON options price for Strike: 122 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 10.79 0% 0.51 4.5% 2.64 Tue 19 May, 2026 8.57 0% 0.89 -0.89% 2.52 Mon 18 May, 2026 8.57 -13.73% 1.37 0.9% 2.55 Fri 15 May, 2026 6.76 0% 1.26 9.9% 2.18 Thu 14 May, 2026 6.76 6.25% 2.07 -2.88% 1.98 Wed 13 May, 2026 6.28 -2.04% 2.38 2.97% 2.17 Tue 12 May, 2026 5.77 -9.26% 3.55 5.21% 2.06 Mon 11 May, 2026 10.30 -6.9% 1.76 7.87% 1.78 Fri 08 May, 2026 11.82 0% 1.65 1.14% 1.53
MOTHERSON options price for Strike: 121 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 11.29 0% 0.40 -5.98% 1.45 Tue 19 May, 2026 11.29 -1.3% 0.77 -7.87% 1.54 Mon 18 May, 2026 9.33 -6.1% 1.15 0.79% 1.65 Fri 15 May, 2026 7.54 0% 1.04 -0.79% 1.54 Thu 14 May, 2026 7.54 5.13% 1.82 -5.22% 1.55 Wed 13 May, 2026 12.15 0% 2.10 8.94% 1.72 Tue 12 May, 2026 12.15 0% 3.20 7.89% 1.58 Mon 11 May, 2026 12.15 0% 1.44 0% 1.46 Fri 08 May, 2026 12.15 0% 1.44 31.03% 1.46
MOTHERSON options price for Strike: 120 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 12.72 4.85% 0.34 8.74% 4.68 Tue 19 May, 2026 12.32 -4.62% 0.63 0.54% 4.51 Mon 18 May, 2026 10.19 -0.57% 0.99 -0.94% 4.28 Fri 15 May, 2026 11.26 3.57% 0.92 -7.43% 4.29 Thu 14 May, 2026 8.14 -3.45% 1.52 -1.1% 4.8 Wed 13 May, 2026 8.53 -0.57% 1.79 2.51% 4.69 Tue 12 May, 2026 7.07 1.16% 2.64 13.71% 4.55 Mon 11 May, 2026 12.37 -1.7% 1.32 -32.89% 4.05 Fri 08 May, 2026 13.75 -10.2% 1.29 26.73% 5.93
MOTHERSON options price for Strike: 119 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 11.04 0% 0.28 -48.48% 1.5 Tue 19 May, 2026 11.04 0% 0.53 -1.98% 2.91 Mon 18 May, 2026 11.04 -17.07% 0.83 -1.94% 2.97 Fri 15 May, 2026 12.82 2.5% 0.78 -8.85% 2.51 Thu 14 May, 2026 9.65 0% 1.38 0% 2.83 Wed 13 May, 2026 9.65 21.21% 1.38 2.73% 2.83 Tue 12 May, 2026 7.88 94.12% 2.33 7.84% 3.33 Mon 11 May, 2026 13.88 -5.56% 1.13 0% 6 Fri 08 May, 2026 11.18 0% 1.13 -1.92% 5.67
MOTHERSON options price for Strike: 118 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 19.22 - 0.22 -7.14% - Tue 19 May, 2026 19.22 - 0.44 20.69% - Mon 18 May, 2026 19.22 - 0.69 7.41% - Fri 15 May, 2026 19.22 - 0.62 10.2% - Thu 14 May, 2026 19.22 - 1.04 -2% - Wed 13 May, 2026 19.22 - 1.21 0% - Tue 12 May, 2026 19.22 - 2.16 35.14% - Mon 11 May, 2026 19.22 - 0.99 0% - Fri 08 May, 2026 19.22 - 0.95 105.56% -
MOTHERSON options price for Strike: 117 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 3.10 - 0.19 0% - Tue 19 May, 2026 3.10 - 0.54 0% - Mon 18 May, 2026 3.10 - 0.54 0% - Fri 15 May, 2026 3.10 - 0.54 -15.38% - Thu 14 May, 2026 3.10 - 1.03 0% - Wed 13 May, 2026 3.10 - 1.03 13.04% - Tue 12 May, 2026 3.10 - 1.84 -39.47% - Mon 11 May, 2026 3.10 - 0.89 -9.52% - Fri 08 May, 2026 3.10 - 0.91 -2.33% -
MOTHERSON options price for Strike: 116 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 16.59 - 0.16 -44.44% - Tue 19 May, 2026 20.65 - 0.56 0% - Mon 18 May, 2026 20.65 - 0.56 15.38% - Fri 15 May, 2026 20.65 - 0.46 -13.33% - Thu 14 May, 2026 20.65 - 0.73 18.42% - Wed 13 May, 2026 20.65 - 0.97 22.58% - Tue 12 May, 2026 20.65 - 1.62 24% - Mon 11 May, 2026 20.65 - 0.75 0% - Fri 08 May, 2026 20.65 - 0.75 -13.79% -
MOTHERSON options price for Strike: 115 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 17.50 -4.35% 0.12 -41.37% 26.41 Tue 19 May, 2026 14.13 0% 0.23 51.53% 43.09 Mon 18 May, 2026 14.13 -4.17% 0.41 1.55% 28.43 Fri 15 May, 2026 16.39 0% 0.38 -1.83% 26.83 Thu 14 May, 2026 16.39 0% 0.61 3.31% 27.33 Wed 13 May, 2026 16.39 0% 0.78 -2.76% 26.46 Tue 12 May, 2026 16.39 0% 1.32 -4.39% 27.21 Mon 11 May, 2026 16.39 -14.29% 0.61 8.59% 28.46 Fri 08 May, 2026 18.30 0% 0.63 21.19% 22.46
MOTHERSON options price for Strike: 114 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 16.04 0% 0.11 8.7% 8.33 Tue 19 May, 2026 16.04 -40% 0.20 -11.54% 7.67 Mon 18 May, 2026 17.30 0% 0.33 0% 5.2 Fri 15 May, 2026 17.30 150% 0.33 -16.13% 5.2 Thu 14 May, 2026 13.60 0% 0.52 -3.13% 15.5 Wed 13 May, 2026 13.60 0% 0.66 10.34% 16 Tue 12 May, 2026 13.60 0% 1.08 61.11% 14.5 Mon 11 May, 2026 13.60 0% 0.69 0% 9 Fri 08 May, 2026 13.60 0% 0.69 0% 9
MOTHERSON options price for Strike: 113 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 22.46 - 0.09 -15% 8.5 Tue 19 May, 2026 4.22 - 0.50 0% - Mon 18 May, 2026 4.22 - 0.50 0% - Fri 15 May, 2026 4.22 - 0.50 0% - Thu 14 May, 2026 4.22 - 0.50 0% - Wed 13 May, 2026 4.22 - 0.50 0% - Tue 12 May, 2026 4.22 - 0.50 0% - Mon 11 May, 2026 4.22 - 0.50 0% - Fri 08 May, 2026 4.22 - 0.50 42.86% -
MOTHERSON options price for Strike: 112 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 20.73 0% 0.08 -12.9% 5.4 Tue 19 May, 2026 17.25 0% 0.14 24% 6.2 Mon 18 May, 2026 17.25 0% 0.30 25% 5 Fri 15 May, 2026 15.34 0% 0.38 0% 4 Thu 14 May, 2026 15.34 25% 0.38 33.33% 4 Wed 13 May, 2026 16.27 - 0.48 36.36% 3.75 Tue 12 May, 2026 23.66 - 0.43 0% - Mon 11 May, 2026 23.66 - 0.43 0% - Fri 08 May, 2026 23.66 - 0.43 37.5% -
MOTHERSON options price for Strike: 111 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 21.38 - 0.05 -5.26% - Tue 19 May, 2026 4.90 - 0.13 -15.56% - Mon 18 May, 2026 4.90 - 0.37 0% - Fri 15 May, 2026 4.90 - 0.37 0% - Thu 14 May, 2026 4.90 - 0.37 0% - Wed 13 May, 2026 4.90 - 0.37 -4.26% - Tue 12 May, 2026 4.90 - 0.43 0% - Mon 11 May, 2026 4.90 - 0.43 0% - Fri 08 May, 2026 4.90 - 0.43 0% -
MOTHERSON options price for Strike: 110 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 24.50 40% 0.06 0.97% 9.9 Tue 19 May, 2026 20.99 0% 0.11 1.48% 13.73 Mon 18 May, 2026 16.16 0% 0.19 -2.4% 13.53 Fri 15 May, 2026 16.16 0% 0.17 -7.56% 13.87 Thu 14 May, 2026 16.16 -16.67% 0.24 -4.66% 15 Wed 13 May, 2026 17.50 -10% 0.32 -8.53% 13.11 Tue 12 May, 2026 15.93 0% 0.60 -0.77% 12.9 Mon 11 May, 2026 19.55 0% 0.27 0% 13 Fri 08 May, 2026 19.55 0% 0.33 2.77% 13
MOTHERSON options price for Strike: 109 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 5.66 - 0.04 -20% - Tue 19 May, 2026 5.66 - 0.40 0% - Mon 18 May, 2026 5.66 - 0.40 0% - Fri 15 May, 2026 5.66 - 0.40 0% - Thu 14 May, 2026 5.66 - 0.40 0% - Wed 13 May, 2026 5.66 - 0.40 0% - Tue 12 May, 2026 5.66 - 0.40 0% - Mon 11 May, 2026 5.66 - 0.40 0% - Fri 08 May, 2026 5.66 - 0.40 0% -
MOTHERSON options price for Strike: 108 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 26.89 - 0.06 0% - Tue 19 May, 2026 26.89 - 0.84 0% - Mon 18 May, 2026 26.89 - 0.84 0% - Fri 15 May, 2026 26.89 - 0.84 0% - Thu 14 May, 2026 26.89 - 0.84 0% - Wed 13 May, 2026 26.89 - 0.84 0% - Tue 12 May, 2026 26.89 - 0.84 0% - Mon 11 May, 2026 26.89 - 0.84 0% - Fri 08 May, 2026 26.89 - 0.84 0% -
MOTHERSON options price for Strike: 107 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 24.15 0% 0.05 0% - Tue 19 May, 2026 15.00 0% 0.77 0% 7 Mon 18 May, 2026 15.00 0% 0.77 0% 7 Fri 15 May, 2026 15.00 0% 0.77 0% 7 Thu 14 May, 2026 15.00 0% 0.77 0% 7 Wed 13 May, 2026 15.00 0% 0.77 0% 7 Tue 12 May, 2026 15.00 0% 0.77 0% 7 Mon 11 May, 2026 15.00 0% 0.77 0% 7 Fri 08 May, 2026 15.00 0% 0.77 0% 7
MOTHERSON options price for Strike: 106 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 21.92 0% 0.14 0% 7 Tue 19 May, 2026 21.92 0% 0.14 0% 7 Mon 18 May, 2026 21.92 -42.86% 0.14 3.7% 7 Fri 15 May, 2026 20.25 0% 0.13 28.57% 3.86 Thu 14 May, 2026 20.25 0% 0.15 -4.55% 3 Wed 13 May, 2026 20.25 0% 0.15 0% 3.14 Tue 12 May, 2026 20.25 - 0.15 0% 3.14 Mon 11 May, 2026 28.57 - 0.15 0% - Fri 08 May, 2026 28.57 - 0.25 4.76% -
MOTHERSON options price for Strike: 105 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 7.45 - 0.03 -18.75% - Tue 19 May, 2026 7.45 - 0.06 -4.95% - Mon 18 May, 2026 7.45 - 0.08 -0.98% - Fri 15 May, 2026 7.45 - 0.08 -8.11% - Thu 14 May, 2026 7.45 - 0.11 -0.89% - Wed 13 May, 2026 7.45 - 0.14 -9.68% - Tue 12 May, 2026 7.45 - 0.23 -3.88% - Wed 29 Apr, 2026 7.45 - 0.12 -0.77% - Tue 28 Apr, 2026 7.45 - 0.16 -1.52% -
MOTHERSON options price for Strike: 104 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 30.29 - 1.02 - - Tue 19 May, 2026 30.29 - 1.02 - - Mon 18 May, 2026 30.29 - 1.02 - - Fri 15 May, 2026 30.29 - 1.02 - - Thu 14 May, 2026 30.29 - 1.02 - - Wed 13 May, 2026 30.29 - 1.02 - - Tue 12 May, 2026 30.29 - 1.02 - - Mon 11 May, 2026 30.29 - 1.02 - - Fri 08 May, 2026 30.29 - 1.02 - -
MOTHERSON options price for Strike: 103 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 8.47 - 0.75 0% - Tue 28 Apr, 2026 8.47 - 0.75 0% - Mon 27 Apr, 2026 8.47 - 0.75 0% - Fri 24 Apr, 2026 8.47 - 0.75 0% - Thu 23 Apr, 2026 8.47 - 0.75 0% - Wed 22 Apr, 2026 8.47 - 0.75 0% - Tue 21 Apr, 2026 8.47 - 0.75 0% - Mon 20 Apr, 2026 8.47 - 0.75 0% - Fri 17 Apr, 2026 8.47 - 0.75 0% -
MOTHERSON options price for Strike: 102 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 20 May, 2026 24.16 0% 0.81 - - Tue 19 May, 2026 24.16 0% 0.81 - - Mon 18 May, 2026 24.16 0% 0.81 - - Fri 15 May, 2026 24.16 0% 0.81 - - Thu 14 May, 2026 24.16 0% 0.81 - - Wed 13 May, 2026 24.16 0% 0.81 - - Tue 12 May, 2026 24.16 - 0.81 - - Mon 11 May, 2026 32.05 - 0.81 - - Fri 08 May, 2026 32.05 - 0.81 - -
MOTHERSON options price for Strike: 101 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 9.60 - 4.40 - - Tue 28 Apr, 2026 9.60 - 4.40 - - Mon 27 Apr, 2026 9.60 - 4.40 - - Fri 24 Apr, 2026 9.60 - 4.40 - - Thu 23 Apr, 2026 9.60 - 4.40 - - Wed 22 Apr, 2026 9.60 - 4.40 - - Tue 21 Apr, 2026 9.60 - 4.40 - - Mon 20 Apr, 2026 9.60 - 4.40 - - Fri 17 Apr, 2026 9.60 - 4.40 - -
MOTHERSON options price for Strike: 100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 33.85 - 0.02 -8.06% - Tue 28 Apr, 2026 33.85 - 0.04 -3.13% - Mon 27 Apr, 2026 33.85 - 0.06 -3.03% - Fri 24 Apr, 2026 33.85 - 0.05 -5.71% - Thu 23 Apr, 2026 33.85 - 0.05 -6.67% - Wed 22 Apr, 2026 33.85 - 0.14 1.35% - Tue 21 Apr, 2026 33.85 - 0.13 1.37% - Mon 20 Apr, 2026 33.85 - 0.11 0% - Fri 17 Apr, 2026 33.85 - 0.11 -14.12% -
MOTHERSON options price for Strike: 99 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 10.81 - 3.63 - - Tue 28 Apr, 2026 10.81 - 3.63 - - Mon 27 Apr, 2026 10.81 - 3.63 - - Fri 24 Apr, 2026 10.81 - 3.63 - - Thu 23 Apr, 2026 10.81 - 3.63 - - Wed 22 Apr, 2026 10.81 - 3.63 - - Tue 21 Apr, 2026 10.81 - 3.63 - - Mon 20 Apr, 2026 10.81 - 3.63 - - Fri 17 Apr, 2026 10.81 - 3.63 - -
MOTHERSON options price for Strike: 98 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 35.67 - 0.08 0% - Tue 28 Apr, 2026 35.67 - 0.08 0% - Mon 27 Apr, 2026 35.67 - 0.08 0% - Fri 24 Apr, 2026 35.67 - 0.08 0% - Thu 23 Apr, 2026 35.67 - 0.04 0% - Wed 22 Apr, 2026 35.67 - 0.04 0% - Tue 21 Apr, 2026 35.67 - 0.04 0% - Mon 20 Apr, 2026 35.67 - 0.04 0% - Fri 17 Apr, 2026 35.67 - 0.04 50% -
MOTHERSON options price for Strike: 97 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 12.11 - 2.96 - - Tue 28 Apr, 2026 12.11 - 2.96 - - Mon 27 Apr, 2026 12.11 - 2.96 - - Fri 24 Apr, 2026 12.11 - 2.96 - - Thu 23 Apr, 2026 12.11 - 2.96 - - Wed 22 Apr, 2026 12.11 - 2.96 - - Tue 21 Apr, 2026 12.11 - 2.96 - - Mon 20 Apr, 2026 12.11 - 2.96 - - Fri 17 Apr, 2026 12.11 - 2.96 - -
MOTHERSON options price for Strike: 96 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 37.52 - 0.39 0% - Tue 28 Apr, 2026 37.52 - 0.39 0% - Mon 27 Apr, 2026 37.52 - 0.39 0% - Fri 24 Apr, 2026 37.52 - 0.39 0% - Thu 23 Apr, 2026 37.52 - 0.39 0% - Wed 22 Apr, 2026 37.52 - 0.39 0% - Tue 21 Apr, 2026 37.52 - 0.39 0% - Mon 20 Apr, 2026 37.52 - 0.39 0% - Fri 17 Apr, 2026 37.52 - 0.39 0% -
MOTHERSON options price for Strike: 94 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 36.41 - 0.31 - - Tue 28 Apr, 2026 36.41 - 0.31 - - Mon 27 Apr, 2026 36.41 - 0.31 - - Fri 24 Apr, 2026 36.41 - 0.31 - - Thu 23 Apr, 2026 36.41 - 0.31 - - Wed 22 Apr, 2026 36.41 - 0.31 - - Tue 21 Apr, 2026 36.41 - 0.31 - - Mon 20 Apr, 2026 36.41 - 0.31 - - Fri 17 Apr, 2026 36.41 - 0.31 - -
MOTHERSON options price for Strike: 92 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 41.29 - 0.21 - - Tue 28 Apr, 2026 41.29 - 0.21 - - Mon 27 Apr, 2026 41.29 - 0.21 - - Fri 24 Apr, 2026 41.29 - 0.21 - - Thu 23 Apr, 2026 41.29 - 0.21 - - Wed 22 Apr, 2026 41.29 - 0.21 - - Tue 21 Apr, 2026 41.29 - 0.21 - - Mon 20 Apr, 2026 41.29 - 0.21 - - Fri 17 Apr, 2026 41.29 - 0.21 - -
MOTHERSON options price for Strike: 90 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 34.57 - 0.09 0% - Tue 28 Apr, 2026 34.57 - 0.09 0% - Mon 27 Apr, 2026 34.57 - 0.09 0% - Fri 24 Apr, 2026 34.57 - 0.09 0% - Thu 23 Apr, 2026 34.57 - 0.09 0% - Wed 22 Apr, 2026 34.57 - 0.09 0% - Tue 21 Apr, 2026 34.57 - 0.09 0% - Mon 20 Apr, 2026 34.57 - 0.09 0% - Fri 17 Apr, 2026 34.57 - 0.09 0% -
MOTHERSON options price for Strike: 88 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 45.12 - 0.01 -60% - Tue 28 Apr, 2026 45.12 - 0.10 0% - Mon 27 Apr, 2026 45.12 - 0.10 0% - Fri 24 Apr, 2026 45.12 - 0.10 0% - Thu 23 Apr, 2026 45.12 - 0.10 0% - Wed 22 Apr, 2026 45.12 - 0.10 0% - Tue 21 Apr, 2026 45.12 - 0.10 0% - Mon 20 Apr, 2026 45.12 - 0.10 0% - Fri 17 Apr, 2026 45.12 - 0.10 0% -
Videos related to: MOTHERSON Call Put options [MOTHERSON target price] Samvrdhna Mthrsn Intl Ltd #MOTHERSON_TargetPrice
Hindi Basics How To Trade In FnO Futures Options Stock Market
VIDEO
Munafa Stock Market Course + Intraday & FNO calls 
![MOTHERSON Call Put options [MOTHERSON target price] Samvrdhna Mthrsn Intl Ltd #MOTHERSON_TargetPrice](http://MunafaSutra.com/images/munafaWhite.png)
![MOTHERSON Call Put options [MOTHERSON target price] Samvrdhna Mthrsn Intl Ltd #MOTHERSON_TargetPrice](https://munafasutra.com/images/MunafaBookCover.png)
