MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
10 Mar 2026 10:07 AM IST
| MOTHERSON 30-MAR-2026 115 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.09
Theta: -0.1
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 120.50 | 7.5 | 0.69 | 33.27 | 13 | 4 | 66 | |||||||||
| 9 Mar | 117.98 | 7.05 | -10.04 | 42.02 | 235 | 38 | 65 | |||||||||
| 6 Mar | 122.77 | 17.09 | -0.01 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 17.09 | -0.01 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 17.09 | -0.01 | - | 0 | 0 | 27 | |||||||||
| 2 Mar | 128.65 | 17.09 | -0.01 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 133.34 | 17.09 | -0.01 | - | 0 | 0 | 27 | |||||||||
| 26 Feb | 135.31 | 17.09 | -0.01 | - | 0 | 0 | 27 | |||||||||
| 25 Feb | 133.24 | 17.09 | -0.01 | - | 4 | 0 | 27 | |||||||||
| 24 Feb | 131.56 | 17.09 | -0.01 | 15.83 | 4 | 2 | 27 | |||||||||
| 23 Feb | 130.82 | 17.1 | 1.23 | 41.82 | 5 | 2 | 24 | |||||||||
| 20 Feb | 129.42 | 15.72 | -4.78 | 32.34 | 23 | -9 | 23 | |||||||||
| 19 Feb | 129.88 | 20.5 | 2.5 | 65.47 | 2 | 0 | 30 | |||||||||
| 18 Feb | 133.92 | 18 | 1.49 | - | 0 | 0 | 30 | |||||||||
| 17 Feb | 132.66 | 18 | 1.49 | - | 0 | 0 | 30 | |||||||||
| 16 Feb | 132.31 | 18 | 1.49 | - | 0 | 0 | 30 | |||||||||
| 13 Feb | 131.26 | 18 | 1.49 | - | 0 | 0 | 30 | |||||||||
| 12 Feb | 132.74 | 18 | 1.49 | 26.18 | 2 | 0 | 30 | |||||||||
| 11 Feb | 130.17 | 17.12 | 7.12 | - | 0 | 0 | 30 | |||||||||
| 10 Feb | 129.43 | 17.12 | 7.12 | 31.5 | 28 | 21 | 31 | |||||||||
| 9 Feb | 124.41 | 10 | 2.39 | 9.99 | 7 | 1 | 9 | |||||||||
| 6 Feb | 118.10 | 7.61 | -2.54 | 28.23 | 3 | 2 | 7 | |||||||||
| 5 Feb | 120.99 | 10.15 | 0 | - | 0 | 0 | 5 | |||||||||
| 4 Feb | 122.62 | 10.15 | 0 | 20.66 | 2 | 0 | 7 | |||||||||
| 3 Feb | 121.32 | 10.15 | 5.06 | 28.05 | 3 | 0 | 6 | |||||||||
| 2 Feb | 114.09 | 5.09 | -0.9 | - | 0 | 0 | 6 | |||||||||
| 1 Feb | 111.88 | 5.09 | -0.9 | - | 0 | 0 | 6 | |||||||||
| 30 Jan | 112.90 | 5.09 | -0.9 | 29.92 | 10 | 1 | 4 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 113.88 | 5.99 | 0.9 | 29.83 | 3 | 2 | 2 | |||||||||
| 28 Jan | 111.43 | 5.09 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 115 expiring on 30MAR2026
Delta for 115 CE is 0.76
Historical price for 115 CE is as follows
On 10 Mar MOTHERSON was trading at 120.50. The strike last trading price was 7.5, which was 0.69 higher than the previous day. The implied volatity was 33.27, the open interest changed by 4 which increased total open position to 66
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 7.05, which was -10.04 lower than the previous day. The implied volatity was 42.02, the open interest changed by 38 which increased total open position to 65
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 17.09, which was -0.01 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 17.09, which was -0.01 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 17.09, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 17.09, which was -0.01 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 17.09, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 17.09, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 17.09, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 17.09, which was -0.01 lower than the previous day. The implied volatity was 15.83, the open interest changed by 2 which increased total open position to 27
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 17.1, which was 1.23 higher than the previous day. The implied volatity was 41.82, the open interest changed by 2 which increased total open position to 24
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 15.72, which was -4.78 lower than the previous day. The implied volatity was 32.34, the open interest changed by -9 which decreased total open position to 23
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 20.5, which was 2.5 higher than the previous day. The implied volatity was 65.47, the open interest changed by 0 which decreased total open position to 30
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 18, which was 1.49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 18, which was 1.49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 18, which was 1.49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 18, which was 1.49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 18, which was 1.49 higher than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 30
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 17.12, which was 7.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 17.12, which was 7.12 higher than the previous day. The implied volatity was 31.5, the open interest changed by 21 which increased total open position to 31
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 10, which was 2.39 higher than the previous day. The implied volatity was 9.99, the open interest changed by 1 which increased total open position to 9
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 7.61, which was -2.54 lower than the previous day. The implied volatity was 28.23, the open interest changed by 2 which increased total open position to 7
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 10.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 10.15, which was 0 lower than the previous day. The implied volatity was 20.66, the open interest changed by 0 which decreased total open position to 7
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 10.15, which was 5.06 higher than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 6
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 5.09, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 5.09, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 5.09, which was -0.9 lower than the previous day. The implied volatity was 29.92, the open interest changed by 1 which increased total open position to 4
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 5.99, which was 0.9 higher than the previous day. The implied volatity was 29.83, the open interest changed by 2 which increased total open position to 2
On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 5.09, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 30MAR2026 115 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.1
Theta: -0.1
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 120.50 | 2.68 | -0.91 | 46.92 | 82 | 26 | 361 |
| 9 Mar | 117.98 | 3.45 | 1.47 | 47.34 | 630 | -7 | 335 |
| 6 Mar | 122.77 | 1.97 | 0.89 | 42.99 | 133 | 0 | 347 |
| 5 Mar | 126.34 | 1.1 | -1.08 | 40.44 | 324 | 33 | 346 |
| 4 Mar | 122.88 | 2.18 | 1.35 | 43.25 | 292 | 21 | 314 |
| 2 Mar | 128.65 | 0.83 | 0.51 | 38.31 | 574 | 129 | 296 |
| 27 Feb | 133.34 | 0.33 | 0.05 | 34.45 | 61 | -7 | 162 |
| 26 Feb | 135.31 | 0.28 | -0.14 | 35.39 | 26 | -3 | 169 |
| 25 Feb | 133.24 | 0.44 | -0.21 | 35.49 | 77 | 17 | 172 |
| 24 Feb | 131.56 | 0.63 | -0.04 | 37.48 | 91 | 24 | 154 |
| 23 Feb | 130.82 | 0.68 | -0.15 | 34.16 | 108 | -6 | 130 |
| 20 Feb | 129.42 | 0.84 | -0.04 | 33.74 | 124 | 75 | 131 |
| 19 Feb | 129.88 | 0.91 | 0.32 | 36 | 31 | 8 | 56 |
| 18 Feb | 133.92 | 0.59 | -0.22 | 36 | 13 | -4 | 46 |
| 17 Feb | 132.66 | 0.81 | -0.18 | 37.17 | 2 | 0 | 50 |
| 16 Feb | 132.31 | 0.99 | -0.15 | 38.33 | 7 | 2 | 49 |
| 13 Feb | 131.26 | 1.17 | 0.17 | 37.82 | 16 | 1 | 47 |
| 12 Feb | 132.74 | 1 | -0.05 | 37.56 | 30 | 5 | 47 |
| 11 Feb | 130.17 | 1.02 | -0.32 | 34.14 | 46 | 23 | 43 |
| 10 Feb | 129.43 | 1.27 | -1.28 | 36.2 | 33 | 9 | 18 |
| 9 Feb | 124.41 | 2.55 | -2.05 | 38.63 | 8 | 0 | 8 |
| 6 Feb | 118.10 | 4.6 | 1.6 | 38.63 | 4 | 3 | 7 |
| 5 Feb | 120.99 | 3 | -3 | - | 0 | 0 | 4 |
| 4 Feb | 122.62 | 3 | -3 | 36.61 | 1 | 0 | 3 |
| 3 Feb | 121.32 | 6 | -0.13 | - | 0 | 0 | 3 |
| 2 Feb | 114.09 | 6 | -0.13 | - | 0 | 0 | 3 |
| 1 Feb | 111.88 | 6 | -0.13 | 25.66 | 1 | 0 | 2 |
| 30 Jan | 112.90 | 6.13 | -3.08 | - | 0 | 0 | 2 |
| 29 Jan | 113.88 | 6.13 | -3.08 | 36.03 | 3 | 2 | 2 |
| 28 Jan | 111.43 | 9.21 | 0 | 0 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 115 expiring on 30MAR2026
Delta for 115 PE is -0.3
Historical price for 115 PE is as follows
On 10 Mar MOTHERSON was trading at 120.50. The strike last trading price was 2.68, which was -0.91 lower than the previous day. The implied volatity was 46.92, the open interest changed by 26 which increased total open position to 361
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 3.45, which was 1.47 higher than the previous day. The implied volatity was 47.34, the open interest changed by -7 which decreased total open position to 335
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 1.97, which was 0.89 higher than the previous day. The implied volatity was 42.99, the open interest changed by 0 which decreased total open position to 347
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 1.1, which was -1.08 lower than the previous day. The implied volatity was 40.44, the open interest changed by 33 which increased total open position to 346
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 2.18, which was 1.35 higher than the previous day. The implied volatity was 43.25, the open interest changed by 21 which increased total open position to 314
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 0.83, which was 0.51 higher than the previous day. The implied volatity was 38.31, the open interest changed by 129 which increased total open position to 296
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 0.33, which was 0.05 higher than the previous day. The implied volatity was 34.45, the open interest changed by -7 which decreased total open position to 162
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 0.28, which was -0.14 lower than the previous day. The implied volatity was 35.39, the open interest changed by -3 which decreased total open position to 169
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 0.44, which was -0.21 lower than the previous day. The implied volatity was 35.49, the open interest changed by 17 which increased total open position to 172
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 0.63, which was -0.04 lower than the previous day. The implied volatity was 37.48, the open interest changed by 24 which increased total open position to 154
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 0.68, which was -0.15 lower than the previous day. The implied volatity was 34.16, the open interest changed by -6 which decreased total open position to 130
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 0.84, which was -0.04 lower than the previous day. The implied volatity was 33.74, the open interest changed by 75 which increased total open position to 131
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 0.91, which was 0.32 higher than the previous day. The implied volatity was 36, the open interest changed by 8 which increased total open position to 56
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 0.59, which was -0.22 lower than the previous day. The implied volatity was 36, the open interest changed by -4 which decreased total open position to 46
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 0.81, which was -0.18 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 50
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 0.99, which was -0.15 lower than the previous day. The implied volatity was 38.33, the open interest changed by 2 which increased total open position to 49
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 1.17, which was 0.17 higher than the previous day. The implied volatity was 37.82, the open interest changed by 1 which increased total open position to 47
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 37.56, the open interest changed by 5 which increased total open position to 47
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 1.02, which was -0.32 lower than the previous day. The implied volatity was 34.14, the open interest changed by 23 which increased total open position to 43
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 1.27, which was -1.28 lower than the previous day. The implied volatity was 36.2, the open interest changed by 9 which increased total open position to 18
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 2.55, which was -2.05 lower than the previous day. The implied volatity was 38.63, the open interest changed by 0 which decreased total open position to 8
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 4.6, which was 1.6 higher than the previous day. The implied volatity was 38.63, the open interest changed by 3 which increased total open position to 7
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 3, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 3, which was -3 lower than the previous day. The implied volatity was 36.61, the open interest changed by 0 which decreased total open position to 3
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 6, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 6, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 6, which was -0.13 lower than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 2
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 6.13, which was -3.08 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 6.13, which was -3.08 lower than the previous day. The implied volatity was 36.03, the open interest changed by 2 which increased total open position to 2
On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 9.21, 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
