MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
11 Apr 2025 04:12 PM IST
| MOTHERSON 24APR2025 112.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.07
Theta: -0.15
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 118.23 | 7.7 | 2.45 | 45.32 | 367 | 30 | 254 | |||
| 9 Apr | 113.01 | 5.35 | -1.5 | 52.14 | 296 | 40 | 228 | |||
| 8 Apr | 115.03 | 6.85 | -0.7 | 54.74 | 281 | 22 | 188 | |||
| 7 Apr | 114.38 | 7.55 | -1.35 | 65.31 | 763 | 131 | 165 | |||
| 4 Apr | 118.93 | 9.4 | -7.05 | 40.65 | 72 | 22 | 33 | |||
| 3 Apr | 128.94 | 16.45 | -2.2 | - | 9 | -2 | 10 | |||
| 2 Apr | 132.22 | 18.65 | 0.6 | - | 2 | -1 | 13 | |||
| 1 Apr | 131.12 | 18.05 | -2.65 | - | 3 | 3 | 13 | |||
| 28 Mar | 130.96 | 20.7 | 5.85 | 55.78 | 11 | 10 | 10 | |||
| 27 Mar | 131.91 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 134.93 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 131.46 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 134.00 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 131.34 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 128.77 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 129.01 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 125.38 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 120.99 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 121.76 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 125.48 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 124.56 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 125.80 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 127.79 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 127.87 | 14.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 123.94 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 118.27 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 119.41 | 14.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 118.59 | 14.85 | 0 | - | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 112.5 expiring on 24APR2025
Delta for 112.5 CE is 0.75
Historical price for 112.5 CE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 7.7, which was 2.45 higher than the previous day. The implied volatity was 45.32, the open interest changed by 30 which increased total open position to 254
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 5.35, which was -1.5 lower than the previous day. The implied volatity was 52.14, the open interest changed by 40 which increased total open position to 228
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 6.85, which was -0.7 lower than the previous day. The implied volatity was 54.74, the open interest changed by 22 which increased total open position to 188
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 7.55, which was -1.35 lower than the previous day. The implied volatity was 65.31, the open interest changed by 131 which increased total open position to 165
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 9.4, which was -7.05 lower than the previous day. The implied volatity was 40.65, the open interest changed by 22 which increased total open position to 33
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 16.45, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 10
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 18.65, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 18.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 13
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 20.7, which was 5.85 higher than the previous day. The implied volatity was 55.78, the open interest changed by 10 which increased total open position to 10
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 14.85, 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 Mar MOTHERSON was trading at 134.93. The strike last trading price was 14.85, 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 Mar MOTHERSON was trading at 131.46. The strike last trading price was 14.85, 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 14.85, 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 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 14.85, 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 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 14.85, 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 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 14.85, 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 14.85, 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 Mar MOTHERSON was trading at 120.99. The strike last trading price was 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 14.85, 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 24APR2025 112.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.07
Theta: -0.13
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 118.23 | 1.9 | -2.65 | 49.42 | 417 | -3 | 312 |
| 9 Apr | 113.01 | 4.5 | 0.7 | 55.58 | 472 | 97 | 321 |
| 8 Apr | 115.03 | 3.8 | -1.25 | 54.65 | 395 | -15 | 226 |
| 7 Apr | 114.38 | 5 | 3 | 62.32 | 1,095 | 137 | 241 |
| 4 Apr | 118.93 | 1.8 | 1.3 | 43.75 | 247 | 64 | 103 |
| 3 Apr | 128.94 | 0.5 | 0 | 43.72 | 26 | 14 | 39 |
| 2 Apr | 132.22 | 0.5 | -0.1 | 47.49 | 24 | -2 | 24 |
| 1 Apr | 131.12 | 0.6 | -0.2 | 47.51 | 41 | 10 | 26 |
| 28 Mar | 130.96 | 0.8 | -2.4 | 47.27 | 28 | 16 | 16 |
| 27 Mar | 131.91 | 3.2 | 0 | 18.46 | 0 | 0 | 0 |
| 26 Mar | 134.93 | 3.2 | 0 | 19.48 | 0 | 0 | 0 |
| 25 Mar | 131.46 | 3.2 | 0 | 17.74 | 0 | 0 | 0 |
| 24 Mar | 134.00 | 3.2 | 0 | 18.70 | 0 | 0 | 0 |
| 21 Mar | 131.34 | 3.2 | 0 | 15.58 | 0 | 0 | 0 |
| 20 Mar | 128.77 | 3.2 | 0 | 14.18 | 0 | 0 | 0 |
| 19 Mar | 129.01 | 3.2 | 0 | 14.24 | 0 | 0 | 0 |
| 18 Mar | 125.38 | 3.2 | 0 | 11.15 | 0 | 0 | 0 |
| 17 Mar | 120.99 | 3.2 | 0 | 7.99 | 0 | 0 | 0 |
| 13 Mar | 121.76 | 3.2 | 0 | 8.16 | 0 | 0 | 0 |
| 12 Mar | 125.48 | 3.2 | 0 | 10.36 | 0 | 0 | 0 |
| 11 Mar | 124.56 | 3.2 | 0 | 9.90 | 0 | 0 | 0 |
| 10 Mar | 125.80 | 3.2 | 0 | 10.52 | 0 | 0 | 0 |
| 7 Mar | 127.79 | 3.2 | 0 | 11.19 | 0 | 0 | 0 |
| 6 Mar | 127.87 | 3.2 | 0 | 11.28 | 0 | 0 | 0 |
| 5 Mar | 123.94 | 3.2 | 0 | 8.98 | 0 | 0 | 0 |
| 4 Mar | 118.27 | 3.2 | 0 | 5.37 | 0 | 0 | 0 |
| 3 Mar | 119.41 | 3.2 | 0 | 6.34 | 0 | 0 | 0 |
| 28 Feb | 118.59 | 3.2 | 0 | 5.83 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 112.5 expiring on 24APR2025
Delta for 112.5 PE is -0.27
Historical price for 112.5 PE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 1.9, which was -2.65 lower than the previous day. The implied volatity was 49.42, the open interest changed by -3 which decreased total open position to 312
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 4.5, which was 0.7 higher than the previous day. The implied volatity was 55.58, the open interest changed by 97 which increased total open position to 321
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 3.8, which was -1.25 lower than the previous day. The implied volatity was 54.65, the open interest changed by -15 which decreased total open position to 226
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 5, which was 3 higher than the previous day. The implied volatity was 62.32, the open interest changed by 137 which increased total open position to 241
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 1.8, which was 1.3 higher than the previous day. The implied volatity was 43.75, the open interest changed by 64 which increased total open position to 103
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 43.72, the open interest changed by 14 which increased total open position to 39
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 47.49, the open interest changed by -2 which decreased total open position to 24
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 47.51, the open interest changed by 10 which increased total open position to 26
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 0.8, which was -2.4 lower than the previous day. The implied volatity was 47.27, the open interest changed by 16 which increased total open position to 16
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 18.46, the open interest changed by 0 which decreased total open position to 0
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 17.74, 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 3.2, which was 0 lower than the previous day. The implied volatity was 18.70, 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 3.2, which was 0 lower than the previous day. The implied volatity was 15.58, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 14.18, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 14.24, 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 3.2, which was 0 lower than the previous day. The implied volatity was 11.15, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 7.99, 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 3.2, which was 0 lower than the previous day. The implied volatity was 8.16, 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 3.2, which was 0 lower than the previous day. The implied volatity was 10.36, 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 3.2, which was 0 lower than the previous day. The implied volatity was 9.90, 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 3.2, which was 0 lower than the previous day. The implied volatity was 10.52, 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 3.2, which was 0 lower than the previous day. The implied volatity was 11.19, 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 3.2, which was 0 lower than the previous day. The implied volatity was 11.28, 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 3.2, which was 0 lower than the previous day. The implied volatity was 8.98, 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 3.2, which was 0 lower than the previous day. The implied volatity was 5.37, 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 3.2, which was 0 lower than the previous day. The implied volatity was 6.34, 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 3.2, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
