MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
13 Apr 2026 12:27 PM IST
| MOTHERSON 28-Apr-2026 (15d) 115 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0
Theta: -0.13
Gamma: 0.0309
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 13 Apr | 120.24 | 7.58 | -1.4000000000000004 | 44.99 | 113 | 2 | 588 | |||||||||
| 10 Apr | 122.16 | 8.87 | 3.1999999999999993 | 39.22 | 189 | -93 | 590 | |||||||||
| 9 Apr | 116.90 | 5.6 | -1.02 | 40.54 | 203 | 15 | 683 | |||||||||
| 8 Apr | 118.11 | 6.75 | 4.25 | 42.42 | 1,131 | -62 | 673 | |||||||||
| 7 Apr | 108.44 | 2.58 | -0.07 | 46.3 | 857 | 342 | 735 | |||||||||
| 6 Apr | 108.26 | 2.52 | 0.34 | 45.15 | 369 | 106 | 395 | |||||||||
| 2 Apr | 106.81 | 2.16 | -0.2 | 42.09 | 261 | 9 | 289 | |||||||||
| 1 Apr | 107.62 | 2.35 | 0.37 | 41.62 | 340 | 30 | 279 | |||||||||
| 30 Mar | 105.08 | 2.04 | -1.44 | 43.73 | 325 | 61 | 247 | |||||||||
| 27 Mar | 109.38 | 3.55 | -1.39 | 41.7 | 234 | 23 | 186 | |||||||||
| 25 Mar | 113.13 | 5.1 | 1.02 | 39.87 | 261 | 1 | 163 | |||||||||
| 24 Mar | 111.13 | 4.13 | 1.13 | 38.8 | 132 | 27 | 163 | |||||||||
| 23 Mar | 106.59 | 2.97 | -1.58 | 43.35 | 76 | 22 | 136 | |||||||||
| 20 Mar | 111.59 | 4.6 | 0.22 | 37.35 | 56 | 21 | 114 | |||||||||
| 19 Mar | 111.75 | 4.5 | -2.19 | 34.8 | 78 | 42 | 93 | |||||||||
| 18 Mar | 117.78 | 6.7 | 0.55 | 30.83 | 21 | -5 | 50 | |||||||||
| 17 Mar | 115.83 | 6.15 | 0.55 | 30.51 | 36 | 6 | 54 | |||||||||
| 16 Mar | 113.32 | 5.6 | -0.35 | 36.65 | 54 | 35 | 48 | |||||||||
| 13 Mar | 113.82 | 5.88 | -4.22 | 35.73 | 16 | 12 | 13 | |||||||||
| 12 Mar | 120.17 | 10.1 | -9.72 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 121.39 | 10.1 | -9.72 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 123.41 | 10.1 | -9.72 | 10.15 | 1 | 0 | 0 | |||||||||
| 9 Mar | 117.98 | 19.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 122.77 | 19.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 19.82 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 19.82 | 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 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 115 expiring on 28APR2026
Delta for 115 CE is 0.71
Historical price for 115 CE is as follows
On 13 Apr MOTHERSON was trading at 120.24. The strike last trading price was 7.58, which was -1.4000000000000004 lower than the previous day. The implied volatity was 44.99, the open interest changed by 2 which increased total open position to 588
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 8.87, which was 3.1999999999999993 higher than the previous day. The implied volatity was 39.22, the open interest changed by -93 which decreased total open position to 590
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 5.6, which was -1.02 lower than the previous day. The implied volatity was 40.54, the open interest changed by 15 which increased total open position to 683
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 6.75, which was 4.25 higher than the previous day. The implied volatity was 42.42, the open interest changed by -62 which decreased total open position to 673
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 2.58, which was -0.07 lower than the previous day. The implied volatity was 46.3, the open interest changed by 342 which increased total open position to 735
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 2.52, which was 0.34 higher than the previous day. The implied volatity was 45.15, the open interest changed by 106 which increased total open position to 395
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 2.16, which was -0.2 lower than the previous day. The implied volatity was 42.09, the open interest changed by 9 which increased total open position to 289
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 2.35, which was 0.37 higher than the previous day. The implied volatity was 41.62, the open interest changed by 30 which increased total open position to 279
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 2.04, which was -1.44 lower than the previous day. The implied volatity was 43.73, the open interest changed by 61 which increased total open position to 247
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 3.55, which was -1.39 lower than the previous day. The implied volatity was 41.7, the open interest changed by 23 which increased total open position to 186
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 5.1, which was 1.02 higher than the previous day. The implied volatity was 39.87, the open interest changed by 1 which increased total open position to 163
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 4.13, which was 1.13 higher than the previous day. The implied volatity was 38.8, the open interest changed by 27 which increased total open position to 163
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 2.97, which was -1.58 lower than the previous day. The implied volatity was 43.35, the open interest changed by 22 which increased total open position to 136
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 4.6, which was 0.22 higher than the previous day. The implied volatity was 37.35, the open interest changed by 21 which increased total open position to 114
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 4.5, which was -2.19 lower than the previous day. The implied volatity was 34.8, the open interest changed by 42 which increased total open position to 93
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 6.7, which was 0.55 higher than the previous day. The implied volatity was 30.83, the open interest changed by -5 which decreased total open position to 50
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 6.15, which was 0.55 higher than the previous day. The implied volatity was 30.51, the open interest changed by 6 which increased total open position to 54
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 5.6, which was -0.35 lower than the previous day. The implied volatity was 36.65, the open interest changed by 35 which increased total open position to 48
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 5.88, which was -4.22 lower than the previous day. The implied volatity was 35.73, the open interest changed by 12 which increased total open position to 13
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 10.1, which was -9.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 10.1, which was -9.72 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 10.1, which was -9.72 lower than the previous day. The implied volatity was 10.15, 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 19.82, 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 19.82, 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 19.82, 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 19.82, 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 -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 28-Apr-2026 (15d) 115 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0
Theta: -0.11
Gamma: 0.03093
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 120.24 | 2.2 | 0.5500000000000003 | 45.24 | 227 | -11 | 289 |
| 10 Apr | 122.16 | 1.65 | -1.65 | 41.59 | 414 | 54 | 299 |
| 9 Apr | 116.90 | 3.42 | 0.6 | 43.15 | 506 | -2 | 245 |
| 8 Apr | 118.11 | 2.79 | -5.66 | 40.6 | 619 | 96 | 248 |
| 7 Apr | 108.44 | 8.51 | -0.93 | - | 0 | 0 | 152 |
| 6 Apr | 108.26 | 8.51 | -0.93 | 45.99 | 46 | 6 | 150 |
| 2 Apr | 106.81 | 9.46 | 0.6 | 43.05 | 32 | -2 | 144 |
| 1 Apr | 107.62 | 8.86 | -2.29 | 39.86 | 36 | 12 | 145 |
| 30 Mar | 105.08 | 11.1 | 2.68 | 44.44 | 122 | 1 | 43 |
| 27 Mar | 109.38 | 8.37 | 1.82 | 44.44 | 25 | -5 | 41 |
| 25 Mar | 113.13 | 6.55 | -1.92 | 44.35 | 29 | 7 | 46 |
| 24 Mar | 111.13 | 8.46 | -2.39 | 50.43 | 33 | 6 | 39 |
| 23 Mar | 106.59 | 10.85 | 3.69 | 46.76 | 18 | -5 | 39 |
| 20 Mar | 111.59 | 7.02 | -0.68 | 41.01 | 18 | 6 | 43 |
| 19 Mar | 111.75 | 7.6 | 3.45 | 45.95 | 21 | 4 | 36 |
| 18 Mar | 117.78 | 4.15 | -1.19 | 37.11 | 5 | -1 | 32 |
| 17 Mar | 115.83 | 5.34 | -2.56 | 42.15 | 18 | 1 | 34 |
| 16 Mar | 113.32 | 7.9 | 0.83 | 50.24 | 3 | 0 | 32 |
| 13 Mar | 113.82 | 7 | 4.14 | 44.32 | 25 | 20 | 33 |
| 12 Mar | 120.17 | 2.86 | -2.34 | - | 0 | 0 | 13 |
| 11 Mar | 121.39 | 2.86 | -2.34 | - | 0 | 0 | 13 |
| 10 Mar | 123.41 | 2.86 | -2.34 | 38.94 | 11 | 8 | 12 |
| 9 Mar | 117.98 | 5.2 | 2.6 | 43.62 | 6 | 1 | 4 |
| 6 Mar | 122.77 | 2.6 | -0.6 | - | 0 | 0 | 3 |
| 5 Mar | 126.34 | 2.6 | -0.6 | 40.59 | 2 | 1 | 2 |
| 4 Mar | 122.88 | 3.2 | 1.25 | 38.14 | 1 | 0 | 0 |
| 2 Mar | 128.65 | 0 | 0 | 9.83 | 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 |
For Samvrdhna Mthrsn Intl Ltd - strike price 115 expiring on 28APR2026
Delta for 115 PE is -0.3
Historical price for 115 PE is as follows
On 13 Apr MOTHERSON was trading at 120.24. The strike last trading price was 2.2, which was 0.5500000000000003 higher than the previous day. The implied volatity was 45.24, the open interest changed by -11 which decreased total open position to 289
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 1.65, which was -1.65 lower than the previous day. The implied volatity was 41.59, the open interest changed by 54 which increased total open position to 299
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 3.42, which was 0.6 higher than the previous day. The implied volatity was 43.15, the open interest changed by -2 which decreased total open position to 245
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 2.79, which was -5.66 lower than the previous day. The implied volatity was 40.6, the open interest changed by 96 which increased total open position to 248
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 8.51, which was -0.93 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 152
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 8.51, which was -0.93 lower than the previous day. The implied volatity was 45.99, the open interest changed by 6 which increased total open position to 150
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 9.46, which was 0.6 higher than the previous day. The implied volatity was 43.05, the open interest changed by -2 which decreased total open position to 144
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 8.86, which was -2.29 lower than the previous day. The implied volatity was 39.86, the open interest changed by 12 which increased total open position to 145
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 11.1, which was 2.68 higher than the previous day. The implied volatity was 44.44, the open interest changed by 1 which increased total open position to 43
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 8.37, which was 1.82 higher than the previous day. The implied volatity was 44.44, the open interest changed by -5 which decreased total open position to 41
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 6.55, which was -1.92 lower than the previous day. The implied volatity was 44.35, the open interest changed by 7 which increased total open position to 46
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 8.46, which was -2.39 lower than the previous day. The implied volatity was 50.43, the open interest changed by 6 which increased total open position to 39
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 10.85, which was 3.69 higher than the previous day. The implied volatity was 46.76, the open interest changed by -5 which decreased total open position to 39
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 7.02, which was -0.68 lower than the previous day. The implied volatity was 41.01, the open interest changed by 6 which increased total open position to 43
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 7.6, which was 3.45 higher than the previous day. The implied volatity was 45.95, the open interest changed by 4 which increased total open position to 36
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 4.15, which was -1.19 lower than the previous day. The implied volatity was 37.11, the open interest changed by -1 which decreased total open position to 32
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 5.34, which was -2.56 lower than the previous day. The implied volatity was 42.15, the open interest changed by 1 which increased total open position to 34
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 7.9, which was 0.83 higher than the previous day. The implied volatity was 50.24, the open interest changed by 0 which decreased total open position to 32
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 7, which was 4.14 higher than the previous day. The implied volatity was 44.32, the open interest changed by 20 which increased total open position to 33
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 2.86, which was -2.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 2.86, which was -2.34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 2.86, which was -2.34 lower than the previous day. The implied volatity was 38.94, the open interest changed by 8 which increased total open position to 12
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 5.2, which was 2.6 higher than the previous day. The implied volatity was 43.62, the open interest changed by 1 which increased total open position to 4
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was 40.59, the open interest changed by 1 which increased total open position to 2
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 3.2, which was 1.25 higher than the previous day. The implied volatity was 38.14, 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 9.83, 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 -, the open interest changed by 0 which decreased total open position to 0
