MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
11 Apr 2025 04:12 PM IST
| MOTHERSON 24APR2025 100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 118.23 | 18.55 | 4.4 | - | 19 | -6 | 94 | |||
| 9 Apr | 113.01 | 14.1 | -2.3 | 48.98 | 54 | 15 | 99 | |||
| 8 Apr | 115.03 | 16.4 | -0.45 | 61.72 | 11 | 5 | 83 | |||
| 7 Apr | 114.38 | 17.1 | -3.25 | 82.67 | 91 | 42 | 77 | |||
| 4 Apr | 118.93 | 20.45 | -13.8 | 43.72 | 10 | 2 | 35 | |||
| 3 Apr | 128.94 | 34.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 132.22 | 34.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 131.12 | 34.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 130.96 | 34.25 | 1.75 | - | 2 | 0 | 33 | |||
| 27 Mar | 131.91 | 32.5 | -2.35 | - | 18 | 16 | 33 | |||
| 26 Mar | 134.93 | 34.85 | 6.35 | - | 3 | 1 | 18 | |||
| 25 Mar | 131.46 | 28.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 134.00 | 28.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 131.34 | 28.5 | 0 | 0.00 | 0 | 5 | 0 | |||
| 20 Mar | 128.77 | 28.5 | -1 | - | 5 | 4 | 16 | |||
| 19 Mar | 129.01 | 29.5 | 6.45 | - | 5 | 2 | 11 | |||
| 18 Mar | 125.38 | 23.05 | 0 | 0.00 | 0 | 3 | 0 | |||
| 17 Mar | 120.99 | 23.05 | -1 | 52.40 | 3 | 1 | 7 | |||
| 13 Mar | 121.76 | 24.05 | -1 | 54.16 | 4 | 3 | 5 | |||
|
|
||||||||||
| 12 Mar | 125.48 | 25.05 | -15.65 | - | 2 | 1 | 1 | |||
| 11 Mar | 124.56 | 40.7 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 125.80 | 40.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 127.79 | 40.7 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 127.87 | 40.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 123.94 | 40.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 118.27 | 40.7 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 119.41 | 40.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 118.59 | 40.7 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 124.79 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 100 expiring on 24APR2025
Delta for 100 CE is -
Historical price for 100 CE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 18.55, which was 4.4 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 94
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 14.1, which was -2.3 lower than the previous day. The implied volatity was 48.98, the open interest changed by 15 which increased total open position to 99
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 16.4, which was -0.45 lower than the previous day. The implied volatity was 61.72, the open interest changed by 5 which increased total open position to 83
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 17.1, which was -3.25 lower than the previous day. The implied volatity was 82.67, the open interest changed by 42 which increased total open position to 77
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 20.45, which was -13.8 lower than the previous day. The implied volatity was 43.72, the open interest changed by 2 which increased total open position to 35
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 34.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 34.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 34.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 34.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 32.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 33
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 34.85, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 28.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 28.5, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 16
On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 29.5, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11
On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 23.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 23.05, which was -1 lower than the previous day. The implied volatity was 52.40, the open interest changed by 1 which increased total open position to 7
On 13 Mar MOTHERSON was trading at 121.76. The strike last trading price was 24.05, which was -1 lower than the previous day. The implied volatity was 54.16, the open interest changed by 3 which increased total open position to 5
On 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 25.05, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 11 Mar MOTHERSON was trading at 124.56. The strike last trading price was 40.7, 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 10 Mar MOTHERSON was trading at 125.80. The strike last trading price was 40.7, 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 7 Mar MOTHERSON was trading at 127.79. The strike last trading price was 40.7, 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 6 Mar MOTHERSON was trading at 127.87. The strike last trading price was 40.7, 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 5 Mar MOTHERSON was trading at 123.94. The strike last trading price was 40.7, 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 4 Mar MOTHERSON was trading at 118.27. The strike last trading price was 40.7, 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 3 Mar MOTHERSON was trading at 119.41. The strike last trading price was 40.7, 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 28 Feb MOTHERSON was trading at 118.59. The strike last trading price was 40.7, 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 17 Feb MOTHERSON was trading at 124.79. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 24APR2025 100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.02
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 118.23 | 0.3 | -0.7 | 57.94 | 472 | 10 | 349 |
| 9 Apr | 113.01 | 1.05 | 0.1 | 61.60 | 361 | -16 | 334 |
| 8 Apr | 115.03 | 0.95 | -1 | 62.50 | 571 | -45 | 350 |
| 7 Apr | 114.38 | 1.9 | 1.55 | 75.16 | 1,870 | 156 | 397 |
| 4 Apr | 118.93 | 0.3 | 0.15 | 49.80 | 306 | -5 | 238 |
| 3 Apr | 128.94 | 0.15 | -0.05 | 55.89 | 69 | -17 | 242 |
| 2 Apr | 132.22 | 0.15 | -0.05 | - | 57 | 6 | 263 |
| 1 Apr | 131.12 | 0.2 | -0.05 | - | 91 | 10 | 257 |
| 28 Mar | 130.96 | 0.2 | -0.15 | 54.46 | 136 | 15 | 247 |
| 27 Mar | 131.91 | 0.35 | 0.15 | 59.85 | 235 | 81 | 228 |
| 26 Mar | 134.93 | 0.2 | -0.05 | - | 18 | 3 | 148 |
| 25 Mar | 131.46 | 0.25 | -0.05 | 54.53 | 35 | 18 | 145 |
| 24 Mar | 134.00 | 0.3 | -0.05 | 58.30 | 15 | -2 | 126 |
| 21 Mar | 131.34 | 0.35 | -0.05 | 55.02 | 10 | 1 | 126 |
| 20 Mar | 128.77 | 0.4 | 0.05 | 52.69 | 42 | 6 | 125 |
| 19 Mar | 129.01 | 0.3 | -0.3 | 48.81 | 71 | -21 | 118 |
| 18 Mar | 125.38 | 0.6 | -0.05 | 51.56 | 96 | 38 | 139 |
| 17 Mar | 120.99 | 0.65 | 0.1 | 45.81 | 56 | 2 | 102 |
| 13 Mar | 121.76 | 0.55 | -0.05 | 42.81 | 36 | 4 | 99 |
| 12 Mar | 125.48 | 0.6 | 0 | 47.65 | 38 | -3 | 91 |
| 11 Mar | 124.56 | 0.6 | 0.1 | 46.30 | 26 | 1 | 90 |
| 10 Mar | 125.80 | 0.5 | -0.25 | 45.39 | 41 | -2 | 90 |
| 7 Mar | 127.79 | 0.8 | 0.1 | 51.29 | 72 | 24 | 92 |
| 6 Mar | 127.87 | 0.65 | -0.15 | 48.24 | 16 | 3 | 68 |
| 5 Mar | 123.94 | 0.75 | -0.45 | 45.16 | 54 | 12 | 64 |
| 4 Mar | 118.27 | 1.2 | -0.3 | 43.91 | 38 | 22 | 52 |
| 3 Mar | 119.41 | 1.5 | -1.45 | 48.55 | 1 | 0 | 30 |
| 28 Feb | 118.59 | 2.95 | -6.6 | 59.74 | 1 | 29 | 29 |
| 17 Feb | 124.79 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 100 expiring on 24APR2025
Delta for 100 PE is -0.05
Historical price for 100 PE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 0.3, which was -0.7 lower than the previous day. The implied volatity was 57.94, the open interest changed by 10 which increased total open position to 349
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 1.05, which was 0.1 higher than the previous day. The implied volatity was 61.60, the open interest changed by -16 which decreased total open position to 334
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 0.95, which was -1 lower than the previous day. The implied volatity was 62.50, the open interest changed by -45 which decreased total open position to 350
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 1.9, which was 1.55 higher than the previous day. The implied volatity was 75.16, the open interest changed by 156 which increased total open position to 397
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was 49.80, the open interest changed by -5 which decreased total open position to 238
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 55.89, the open interest changed by -17 which decreased total open position to 242
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 263
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 257
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 54.46, the open interest changed by 15 which increased total open position to 247
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 59.85, the open interest changed by 81 which increased total open position to 228
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 148
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 54.53, the open interest changed by 18 which increased total open position to 145
On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 58.30, the open interest changed by -2 which decreased total open position to 126
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 55.02, the open interest changed by 1 which increased total open position to 126
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 52.69, the open interest changed by 6 which increased total open position to 125
On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 48.81, the open interest changed by -21 which decreased total open position to 118
On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 51.56, the open interest changed by 38 which increased total open position to 139
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 45.81, the open interest changed by 2 which increased total open position to 102
On 13 Mar MOTHERSON was trading at 121.76. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 42.81, the open interest changed by 4 which increased total open position to 99
On 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 47.65, the open interest changed by -3 which decreased total open position to 91
On 11 Mar MOTHERSON was trading at 124.56. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 46.30, the open interest changed by 1 which increased total open position to 90
On 10 Mar MOTHERSON was trading at 125.80. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 45.39, the open interest changed by -2 which decreased total open position to 90
On 7 Mar MOTHERSON was trading at 127.79. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 51.29, the open interest changed by 24 which increased total open position to 92
On 6 Mar MOTHERSON was trading at 127.87. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 48.24, the open interest changed by 3 which increased total open position to 68
On 5 Mar MOTHERSON was trading at 123.94. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 45.16, the open interest changed by 12 which increased total open position to 64
On 4 Mar MOTHERSON was trading at 118.27. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 43.91, the open interest changed by 22 which increased total open position to 52
On 3 Mar MOTHERSON was trading at 119.41. The strike last trading price was 1.5, which was -1.45 lower than the previous day. The implied volatity was 48.55, the open interest changed by 0 which decreased total open position to 30
On 28 Feb MOTHERSON was trading at 118.59. The strike last trading price was 2.95, which was -6.6 lower than the previous day. The implied volatity was 59.74, the open interest changed by 29 which increased total open position to 29
On 17 Feb MOTHERSON was trading at 124.79. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
