MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
30 Mar 2026 04:12 PM IST
| MOTHERSON 28-Apr-2026 (28d) 111 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.11
Theta: -0.09
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 105.08 | 3.11 | -2.09 | 43.36 | 66 | 18 | 67 | |||||||||
| 27 Mar | 109.38 | 5.37 | -2.04 | 43.38 | 57 | 29 | 48 | |||||||||
| 25 Mar | 113.13 | 7.41 | 1.54 | 42.07 | 7 | -1 | 19 | |||||||||
| 24 Mar | 111.13 | 5.87 | 1.49 | 38.38 | 22 | 12 | 19 | |||||||||
| 23 Mar | 106.59 | 4.38 | -2.54 | 44.08 | 2 | 1 | 7 | |||||||||
| 20 Mar | 111.59 | 6.92 | -1.92 | - | 0 | 0 | 6 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 111.75 | 6.92 | -1.92 | 38.04 | 6 | 1 | 6 | |||||||||
| 18 Mar | 117.78 | 8.84 | 2.12 | - | 0 | 4 | 0 | |||||||||
| 17 Mar | 115.83 | 8.84 | 2.12 | 32.76 | 5 | 3 | 4 | |||||||||
| 16 Mar | 113.32 | 6.72 | -16.36 | 30.11 | 3 | 1 | 1 | |||||||||
| 13 Mar | 113.82 | 23.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 120.17 | 23.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 121.39 | 23.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 123.41 | 23.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 117.98 | 23.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 122.77 | 23.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 23.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 23.08 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 128.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 133.34 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 135.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 133.24 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 111 expiring on 28APR2026
Delta for 111 CE is 0.37
Historical price for 111 CE is as follows
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 3.11, which was -2.09 lower than the previous day. The implied volatity was 43.36, the open interest changed by 18 which increased total open position to 67
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 5.37, which was -2.04 lower than the previous day. The implied volatity was 43.38, the open interest changed by 29 which increased total open position to 48
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 7.41, which was 1.54 higher than the previous day. The implied volatity was 42.07, the open interest changed by -1 which decreased total open position to 19
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 5.87, which was 1.49 higher than the previous day. The implied volatity was 38.38, the open interest changed by 12 which increased total open position to 19
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 4.38, which was -2.54 lower than the previous day. The implied volatity was 44.08, the open interest changed by 1 which increased total open position to 7
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 6.92, which was -1.92 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 6.92, which was -1.92 lower than the previous day. The implied volatity was 38.04, the open interest changed by 1 which increased total open position to 6
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 8.84, which was 2.12 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 8.84, which was 2.12 higher than the previous day. The implied volatity was 32.76, the open interest changed by 3 which increased total open position to 4
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 6.72, which was -16.36 lower than the previous day. The implied volatity was 30.11, the open interest changed by 1 which increased total open position to 1
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 23.08, 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 120.17. The strike last trading price was 23.08, 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 121.39. The strike last trading price was 23.08, 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 123.41. The strike last trading price was 23.08, 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 Mar MOTHERSON was trading at 117.98. The strike last trading price was 23.08, 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 122.77. The strike last trading price was 23.08, 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 126.34. The strike last trading price was 23.08, 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 122.88. The strike last trading price was 23.08, 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 Mar MOTHERSON was trading at 128.65. 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 27 Feb MOTHERSON was trading at 133.34. 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 26 Feb MOTHERSON was trading at 135.31. 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 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 28-Apr-2026 (28d) 111 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.11
Theta: -0.06
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 105.08 | 8.17 | 1.93 | 43.7 | 33 | -1 | 54 |
| 27 Mar | 109.38 | 6.15 | 1.6 | 45.46 | 54 | 0 | 57 |
| 25 Mar | 113.13 | 4.38 | -2.07 | 42.82 | 98 | 15 | 56 |
| 24 Mar | 111.13 | 6.46 | -1.25 | 51.7 | 52 | 27 | 33 |
| 23 Mar | 106.59 | 7.71 | 2.73 | 42.78 | 3 | 0 | 6 |
| 20 Mar | 111.59 | 4.98 | -0.52 | 41.25 | 6 | 4 | 6 |
| 19 Mar | 111.75 | 5.5 | 1.4 | 45.59 | 3 | 2 | 3 |
| 18 Mar | 117.78 | 4.1 | 2.84 | - | 0 | 1 | 0 |
| 17 Mar | 115.83 | 4.1 | 2.84 | 44.73 | 1 | 0 | 0 |
| 16 Mar | 113.32 | 1.26 | 0 | 3.28 | 0 | 0 | 0 |
| 13 Mar | 113.82 | 1.26 | 0 | 3.42 | 0 | 0 | 0 |
| 12 Mar | 120.17 | 1.26 | 0 | 8.36 | 0 | 0 | 0 |
| 11 Mar | 121.39 | 1.26 | 0 | 8.64 | 0 | 0 | 0 |
| 10 Mar | 123.41 | 1.26 | 0 | 9.92 | 0 | 0 | 0 |
| 9 Mar | 117.98 | 1.26 | 0 | 6.8 | 0 | 0 | 0 |
| 6 Mar | 122.77 | 1.26 | 0 | 9.26 | 0 | 0 | 0 |
| 5 Mar | 126.34 | 1.26 | 0 | 11.17 | 0 | 0 | 0 |
| 4 Mar | 122.88 | 1.26 | 0 | 9.18 | 0 | 0 | 0 |
| 2 Mar | 128.65 | 0 | 0 | 12.03 | 0 | 0 | 0 |
| 27 Feb | 133.34 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 135.31 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 133.24 | 0 | 0 | 0 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 111 expiring on 28APR2026
Delta for 111 PE is -0.62
Historical price for 111 PE is as follows
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 8.17, which was 1.93 higher than the previous day. The implied volatity was 43.7, the open interest changed by -1 which decreased total open position to 54
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 6.15, which was 1.6 higher than the previous day. The implied volatity was 45.46, the open interest changed by 0 which decreased total open position to 57
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 4.38, which was -2.07 lower than the previous day. The implied volatity was 42.82, the open interest changed by 15 which increased total open position to 56
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 6.46, which was -1.25 lower than the previous day. The implied volatity was 51.7, the open interest changed by 27 which increased total open position to 33
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 7.71, which was 2.73 higher than the previous day. The implied volatity was 42.78, the open interest changed by 0 which decreased total open position to 6
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 4.98, which was -0.52 lower than the previous day. The implied volatity was 41.25, the open interest changed by 4 which increased total open position to 6
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 5.5, which was 1.4 higher than the previous day. The implied volatity was 45.59, the open interest changed by 2 which increased total open position to 3
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 4.1, which was 2.84 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 4.1, which was 2.84 higher than the previous day. The implied volatity was 44.73, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 1.26, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 1.26, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 1.26, which was 0 lower than the previous day. The implied volatity was 8.36, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 1.26, which was 0 lower than the previous day. The implied volatity was 8.64, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 1.26, which was 0 lower than the previous day. The implied volatity was 9.92, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 1.26, which was 0 lower than the previous day. The implied volatity was 6.8, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 1.26, which was 0 lower than the previous day. The implied volatity was 9.26, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 1.26, which was 0 lower than the previous day. The implied volatity was 11.17, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 1.26, which was 0 lower than the previous day. The implied volatity was 9.18, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.03, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MOTHERSON was trading at 133.34. 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 26 Feb MOTHERSON was trading at 135.31. 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 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
