MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
09 Apr 2026 09:29 AM IST
| MOTHERSON 28-Apr-2026 (19d) 113 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 118.07 | 7.73 | 4.52 | - | 0 | -15 | 0 | |||||||||
| 8 Apr | 118.11 | 7.73 | 4.52 | 39.77 | 70 | -17 | 51 | |||||||||
| 7 Apr | 108.44 | 3.26 | -0.05 | 46.55 | 44 | 11 | 67 | |||||||||
| 6 Apr | 108.26 | 3.22 | 0.25 | 45.68 | 18 | 0 | 56 | |||||||||
| 2 Apr | 106.81 | 3.01 | 0.47 | - | 0 | 0 | 56 | |||||||||
| 1 Apr | 107.62 | 3.01 | 0.47 | 42.13 | 71 | 19 | 57 | |||||||||
| 30 Mar | 105.08 | 2.54 | -1.78 | 43.66 | 37 | 13 | 37 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 109.38 | 4.4 | -1.6 | 42.51 | 10 | 7 | 24 | |||||||||
| 25 Mar | 113.13 | 6 | 1.02 | 39.49 | 13 | -1 | 17 | |||||||||
| 24 Mar | 111.13 | 5.05 | 1.37 | 39.38 | 14 | 2 | 17 | |||||||||
| 23 Mar | 106.59 | 3.66 | -1.49 | 43.97 | 12 | -1 | 16 | |||||||||
| 20 Mar | 111.59 | 5.15 | 0.25 | 35.02 | 8 | 3 | 14 | |||||||||
| 19 Mar | 111.75 | 4.9 | -1.88 | 31.3 | 12 | 4 | 10 | |||||||||
| 18 Mar | 117.78 | 6.78 | 0.74 | - | 0 | 4 | 0 | |||||||||
| 17 Mar | 115.83 | 6.78 | 0.74 | 26.6 | 5 | 2 | 4 | |||||||||
| 16 Mar | 113.32 | 6.04 | -15.39 | 34.71 | 2 | 1 | 1 | |||||||||
| 13 Mar | 113.82 | 21.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 120.17 | 21.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 121.39 | 21.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 123.41 | 21.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 117.98 | 21.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 122.77 | 21.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 21.43 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 21.43 | 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 113 expiring on 28APR2026
Delta for 113 CE is -
Historical price for 113 CE is as follows
On 9 Apr MOTHERSON was trading at 118.07. The strike last trading price was 7.73, which was 4.52 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 0
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 7.73, which was 4.52 higher than the previous day. The implied volatity was 39.77, the open interest changed by -17 which decreased total open position to 51
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 3.26, which was -0.05 lower than the previous day. The implied volatity was 46.55, the open interest changed by 11 which increased total open position to 67
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 3.22, which was 0.25 higher than the previous day. The implied volatity was 45.68, the open interest changed by 0 which decreased total open position to 56
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 3.01, which was 0.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 3.01, which was 0.47 higher than the previous day. The implied volatity was 42.13, the open interest changed by 19 which increased total open position to 57
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 2.54, which was -1.78 lower than the previous day. The implied volatity was 43.66, the open interest changed by 13 which increased total open position to 37
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 4.4, which was -1.6 lower than the previous day. The implied volatity was 42.51, the open interest changed by 7 which increased total open position to 24
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 6, which was 1.02 higher than the previous day. The implied volatity was 39.49, the open interest changed by -1 which decreased total open position to 17
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 5.05, which was 1.37 higher than the previous day. The implied volatity was 39.38, the open interest changed by 2 which increased total open position to 17
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 3.66, which was -1.49 lower than the previous day. The implied volatity was 43.97, the open interest changed by -1 which decreased total open position to 16
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 5.15, which was 0.25 higher than the previous day. The implied volatity was 35.02, the open interest changed by 3 which increased total open position to 14
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 4.9, which was -1.88 lower than the previous day. The implied volatity was 31.3, the open interest changed by 4 which increased total open position to 10
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 6.78, which was 0.74 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 6.78, which was 0.74 higher than the previous day. The implied volatity was 26.6, the open interest changed by 2 which increased total open position to 4
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 6.04, which was -15.39 lower than the previous day. The implied volatity was 34.71, 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 21.43, 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 21.43, 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 21.43, 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 21.43, 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 21.43, 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 21.43, 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 21.43, 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 21.43, 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 (19d) 113 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.09
Theta: -0.1
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 118.07 | 2.31 | 0.14 | 43.58 | 22 | -6 | 62 |
| 8 Apr | 118.11 | 2.15 | -4.99 | 41.23 | 147 | 40 | 67 |
| 7 Apr | 108.44 | 7.29 | -0.73 | - | 0 | 0 | 27 |
| 6 Apr | 108.26 | 7.29 | -0.73 | 47.13 | 21 | 5 | 27 |
| 2 Apr | 106.81 | 8.05 | 0.25 | 43.01 | 12 | 1 | 25 |
| 1 Apr | 107.62 | 7.8 | -0.07 | 42.87 | 11 | 3 | 24 |
| 30 Mar | 105.08 | 7.87 | 1.15 | 26.44 | 2 | 0 | 23 |
| 27 Mar | 109.38 | 6.72 | 1.32 | 41.16 | 9 | 1 | 23 |
| 25 Mar | 113.13 | 5.4 | -1.66 | 43.51 | 21 | 9 | 22 |
| 24 Mar | 111.13 | 7.06 | -2.34 | 48.47 | 10 | 4 | 13 |
| 23 Mar | 106.59 | 9.4 | 3.19 | 45.99 | 6 | -2 | 10 |
| 20 Mar | 111.59 | 5.93 | 0.23 | 40.99 | 7 | 6 | 13 |
| 19 Mar | 111.75 | 5.7 | 0.89 | 40.32 | 5 | 2 | 4 |
| 18 Mar | 117.78 | 4.81 | 3.24 | - | 0 | 2 | 0 |
| 17 Mar | 115.83 | 4.81 | 3.24 | 44.46 | 2 | 1 | 1 |
| 16 Mar | 113.32 | 1.57 | 0 | 1.76 | 0 | 0 | 0 |
| 13 Mar | 113.82 | 1.57 | 0 | 1.77 | 0 | 0 | 0 |
| 12 Mar | 120.17 | 1.57 | 0 | 6.97 | 0 | 0 | 0 |
| 11 Mar | 121.39 | 1.57 | 0 | 7.29 | 0 | 0 | 0 |
| 10 Mar | 123.41 | 1.57 | 0 | 8.65 | 0 | 0 | 0 |
| 9 Mar | 117.98 | 1.57 | 0 | 5.38 | 0 | 0 | 0 |
| 6 Mar | 122.77 | 1.57 | 0 | 8.03 | 0 | 0 | 0 |
| 5 Mar | 126.34 | 1.57 | 0 | 10.11 | 0 | 0 | 0 |
| 4 Mar | 122.88 | 1.57 | 0 | 7.94 | 0 | 0 | 0 |
| 2 Mar | 128.65 | 0 | 0 | 10.93 | 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 113 expiring on 28APR2026
Delta for 113 PE is -0.29
Historical price for 113 PE is as follows
On 9 Apr MOTHERSON was trading at 118.07. The strike last trading price was 2.31, which was 0.14 higher than the previous day. The implied volatity was 43.58, the open interest changed by -6 which decreased total open position to 62
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 2.15, which was -4.99 lower than the previous day. The implied volatity was 41.23, the open interest changed by 40 which increased total open position to 67
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 7.29, which was -0.73 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 7.29, which was -0.73 lower than the previous day. The implied volatity was 47.13, the open interest changed by 5 which increased total open position to 27
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 8.05, which was 0.25 higher than the previous day. The implied volatity was 43.01, the open interest changed by 1 which increased total open position to 25
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 7.8, which was -0.07 lower than the previous day. The implied volatity was 42.87, the open interest changed by 3 which increased total open position to 24
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 7.87, which was 1.15 higher than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 23
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 6.72, which was 1.32 higher than the previous day. The implied volatity was 41.16, the open interest changed by 1 which increased total open position to 23
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 5.4, which was -1.66 lower than the previous day. The implied volatity was 43.51, the open interest changed by 9 which increased total open position to 22
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 7.06, which was -2.34 lower than the previous day. The implied volatity was 48.47, the open interest changed by 4 which increased total open position to 13
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 9.4, which was 3.19 higher than the previous day. The implied volatity was 45.99, the open interest changed by -2 which decreased total open position to 10
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 5.93, which was 0.23 higher than the previous day. The implied volatity was 40.99, the open interest changed by 6 which increased total open position to 13
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 5.7, which was 0.89 higher than the previous day. The implied volatity was 40.32, the open interest changed by 2 which increased total open position to 4
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 4.81, which was 3.24 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 4.81, which was 3.24 higher than the previous day. The implied volatity was 44.46, the open interest changed by 1 which increased total open position to 1
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 1.57, which was 0 lower than the previous day. The implied volatity was 1.76, 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 1.57, which was 0 lower than the previous day. The implied volatity was 1.77, 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 1.57, which was 0 lower than the previous day. The implied volatity was 6.97, 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 1.57, which was 0 lower than the previous day. The implied volatity was 7.29, 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 1.57, which was 0 lower than the previous day. The implied volatity was 8.65, 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 1.57, which was 0 lower than the previous day. The implied volatity was 5.38, 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 1.57, which was 0 lower than the previous day. The implied volatity was 8.03, 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 1.57, which was 0 lower than the previous day. The implied volatity was 10.11, 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 1.57, which was 0 lower than the previous day. The implied volatity was 7.94, 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 10.93, 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
