MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Apr 2025 04:12 PM IST
| MOTHERSON 29MAY2025 110 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 133.71 | 24.25 | -2.7 | - | 2 | 0 | 6 | |||
| 24 Apr | 136.19 | 26.95 | 1.95 | - | 1 | 0 | 6 | |||
| 23 Apr | 135.73 | 25 | 4.25 | - | 2 | 0 | 8 | |||
| 22 Apr | 133.30 | 20.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 132.56 | 20.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 129.67 | 20.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 16 Apr | 128.34 | 20.75 | 1.25 | 41.10 | 1 | 0 | 7 | |||
| 15 Apr | 127.63 | 19.5 | 6.35 | 32.13 | 7 | 2 | 12 | |||
| 11 Apr | 118.23 | 13.15 | 3.05 | 44.78 | 11 | 8 | 10 | |||
| 9 Apr | 113.01 | 10.1 | -8.7 | 46.00 | 2 | 1 | 1 | |||
| 8 Apr | 115.03 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 114.38 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 118.93 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 128.94 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 132.22 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 131.91 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 134.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 125.38 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 121.76 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 125.48 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 124.56 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 125.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 127.79 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 127.87 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 123.94 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 118.27 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 119.41 | 0 | 0 | - | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 110 expiring on 29MAY2025
Delta for 110 CE is -
Historical price for 110 CE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 24.25, which was -2.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 26.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 25, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 20.75, 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 Apr MOTHERSON was trading at 132.56. The strike last trading price was 20.75, 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 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 20.75, which was 1.25 higher than the previous day. The implied volatity was 41.10, the open interest changed by 0 which decreased total open position to 7
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 19.5, which was 6.35 higher than the previous day. The implied volatity was 32.13, the open interest changed by 2 which increased total open position to 12
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 13.15, which was 3.05 higher than the previous day. The implied volatity was 44.78, the open interest changed by 8 which increased total open position to 10
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 10.1, which was -8.7 lower than the previous day. The implied volatity was 46.00, the open interest changed by 1 which increased total open position to 1
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 114.38. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 118.93. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 128.94. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 132.22. The strike last trading price was 18.8, 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 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 0, 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 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 0, 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 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 0, 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 Mar MOTHERSON was trading at 121.76. The strike last trading price was 0, 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 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 0, 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 11 Mar MOTHERSON was trading at 124.56. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 29MAY2025 110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.06
Theta: -0.04
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 133.71 | 0.8 | 0.1 | 50.02 | 201 | 55 | 168 |
| 24 Apr | 136.19 | 0.7 | 0 | 51.06 | 61 | 10 | 113 |
| 23 Apr | 135.73 | 0.7 | -0.3 | 50.04 | 82 | -12 | 103 |
| 22 Apr | 133.30 | 1 | -0.05 | 51.03 | 67 | -2 | 115 |
| 21 Apr | 132.56 | 1.05 | -0.2 | 50.04 | 126 | 59 | 117 |
| 17 Apr | 129.67 | 1.25 | 0 | 46.39 | 51 | 8 | 57 |
| 16 Apr | 128.34 | 1.25 | -0.5 | 44.52 | 41 | -7 | 48 |
| 15 Apr | 127.63 | 1.7 | -1.85 | 47.66 | 98 | 9 | 55 |
| 11 Apr | 118.23 | 3.65 | -2.65 | 45.87 | 53 | 6 | 46 |
| 9 Apr | 113.01 | 6.3 | 0.75 | 51.66 | 38 | 14 | 40 |
| 8 Apr | 115.03 | 5.55 | -1.35 | 50.69 | 73 | 4 | 25 |
| 7 Apr | 114.38 | 6.95 | 3.35 | 57.21 | 18 | 5 | 19 |
| 4 Apr | 118.93 | 3.55 | -0.4 | 45.32 | 18 | 13 | 13 |
| 3 Apr | 128.94 | 3.95 | 0 | 13.79 | 0 | 0 | 0 |
| 2 Apr | 132.22 | 3.95 | 0 | 15.06 | 0 | 0 | 0 |
| 27 Mar | 131.91 | 3.95 | 0 | 14.71 | 0 | 0 | 0 |
| 24 Mar | 134.00 | 3.95 | 0 | 15.03 | 0 | 0 | 0 |
| 18 Mar | 125.38 | 3.95 | 0 | 10.27 | 0 | 0 | 0 |
| 13 Mar | 121.76 | 3.95 | 0 | 8.25 | 0 | 0 | 0 |
| 12 Mar | 125.48 | 3.95 | 0 | 9.83 | 0 | 0 | 0 |
| 11 Mar | 124.56 | 3.95 | 0 | 9.53 | 0 | 0 | 0 |
| 10 Mar | 125.80 | 3.95 | 0 | 10.06 | 0 | 0 | 0 |
| 7 Mar | 127.79 | 3.95 | 0 | 10.55 | 0 | 0 | 0 |
| 6 Mar | 127.87 | 3.95 | 0 | 10.84 | 0 | 0 | 0 |
| 5 Mar | 123.94 | 3.95 | 0 | 8.56 | 0 | 0 | 0 |
| 4 Mar | 118.27 | 0 | 0 | 6.50 | 0 | 0 | 0 |
| 3 Mar | 119.41 | 0 | 0 | 6.91 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 110 expiring on 29MAY2025
Delta for 110 PE is -0.08
Historical price for 110 PE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 50.02, the open interest changed by 55 which increased total open position to 168
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 51.06, the open interest changed by 10 which increased total open position to 113
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 50.04, the open interest changed by -12 which decreased total open position to 103
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 51.03, the open interest changed by -2 which decreased total open position to 115
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 1.05, which was -0.2 lower than the previous day. The implied volatity was 50.04, the open interest changed by 59 which increased total open position to 117
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 46.39, the open interest changed by 8 which increased total open position to 57
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 1.25, which was -0.5 lower than the previous day. The implied volatity was 44.52, the open interest changed by -7 which decreased total open position to 48
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 1.7, which was -1.85 lower than the previous day. The implied volatity was 47.66, the open interest changed by 9 which increased total open position to 55
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 3.65, which was -2.65 lower than the previous day. The implied volatity was 45.87, the open interest changed by 6 which increased total open position to 46
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 6.3, which was 0.75 higher than the previous day. The implied volatity was 51.66, the open interest changed by 14 which increased total open position to 40
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 5.55, which was -1.35 lower than the previous day. The implied volatity was 50.69, the open interest changed by 4 which increased total open position to 25
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 6.95, which was 3.35 higher than the previous day. The implied volatity was 57.21, the open interest changed by 5 which increased total open position to 19
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 3.55, which was -0.4 lower than the previous day. The implied volatity was 45.32, the open interest changed by 13 which increased total open position to 13
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 13.79, 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 3.95, which was 0 lower than the previous day. The implied volatity was 15.06, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 14.71, 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 3.95, which was 0 lower than the previous day. The implied volatity was 15.03, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 10.27, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MOTHERSON was trading at 121.76. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 8.25, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 9.83, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MOTHERSON was trading at 124.56. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 9.53, 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 3.95, which was 0 lower than the previous day. The implied volatity was 10.06, 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 3.95, which was 0 lower than the previous day. The implied volatity was 10.55, 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 3.95, which was 0 lower than the previous day. The implied volatity was 10.84, 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 3.95, which was 0 lower than the previous day. The implied volatity was 8.56, 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 0, which was 0 lower than the previous day. The implied volatity was 6.50, 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 0, which was 0 lower than the previous day. The implied volatity was 6.91, the open interest changed by 0 which decreased total open position to 0
