MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Mar 2026 09:57 AM IST
| MOTHERSON 30-MAR-2026 116 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.05
Theta: -0.18
Gamma: 0.08
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 114.12 | 1.19 | 0.65 | 34.66 | 171 | -64 | 121 | |||||||||
| 24 Mar | 111.13 | 0.55 | 0.26 | 36.32 | 438 | -87 | 184 | |||||||||
| 23 Mar | 106.59 | 0.29 | -0.98 | 45.39 | 446 | 144 | 270 | |||||||||
| 20 Mar | 111.59 | 1.29 | -0.04 | 37.08 | 276 | -15 | 133 | |||||||||
| 19 Mar | 111.75 | 1.39 | -2.09 | 34.8 | 266 | 63 | 149 | |||||||||
| 18 Mar | 117.78 | 3.24 | 0.2 | 28.11 | 347 | 2 | 86 | |||||||||
| 17 Mar | 115.83 | 3.1 | 0.32 | 31.46 | 374 | 37 | 84 | |||||||||
| 16 Mar | 113.32 | 2.8 | -0.42 | 41.99 | 120 | -1 | 48 | |||||||||
| 13 Mar | 113.82 | 3.26 | -3.29 | 40.82 | 132 | 29 | 50 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 120.17 | 6.55 | -1.11 | 31.18 | 8 | -1 | 21 | |||||||||
| 11 Mar | 121.39 | 7.66 | -1.24 | 37.94 | 3 | 1 | 21 | |||||||||
| 10 Mar | 123.41 | 8.9 | 2.77 | 29.79 | 51 | -16 | 21 | |||||||||
| 9 Mar | 117.98 | 6.24 | -8.48 | 40.07 | 83 | 37 | 39 | |||||||||
| 6 Mar | 122.77 | 14.72 | -4.84 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 14.72 | -4.84 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 14.72 | -4.84 | - | 0 | 0 | 2 | |||||||||
| 2 Mar | 128.65 | 14.72 | -4.84 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 133.34 | 14.72 | -4.84 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 135.31 | 14.72 | -4.84 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 133.24 | 14.72 | -4.84 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 131.56 | 14.72 | -4.84 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 130.82 | 14.72 | -4.84 | 19.22 | 1 | 0 | 2 | |||||||||
| 20 Feb | 129.42 | 19.56 | 7.67 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 129.88 | 19.56 | 7.67 | 63.54 | 2 | 0 | 0 | |||||||||
| 18 Feb | 133.92 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 132.66 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 132.31 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 131.26 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 132.74 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 130.17 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 129.43 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 124.41 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 118.10 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 120.99 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 122.62 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 121.32 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 114.09 | 11.89 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 1 Feb | 111.88 | 11.89 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
| 30 Jan | 112.90 | 11.89 | 0 | 1.38 | 0 | 0 | 0 | |||||||||
| 29 Jan | 113.88 | 11.89 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 28 Jan | 111.43 | 11.89 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
| 27 Jan | 109.67 | 11.89 | 0 | 3.19 | 0 | 0 | 0 | |||||||||
| 23 Jan | 108.40 | 11.89 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
| 22 Jan | 111.33 | 11.89 | 0 | 1.73 | 0 | 0 | 0 | |||||||||
| 21 Jan | 109.67 | 11.89 | 0 | 2.93 | 0 | 0 | 0 | |||||||||
| 20 Jan | 107.89 | 11.89 | 0 | 3.83 | 0 | 0 | 0 | |||||||||
| 19 Jan | 112.33 | 11.89 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 16 Jan | 114.79 | 11.89 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 14 Jan | 113.55 | 11.89 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 13 Jan | 114.93 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 114.99 | 11.89 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 9 Jan | 115.64 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 118.11 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 119.35 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 120.83 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 121.81 | 11.89 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 122.52 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 119.94 | 11.89 | - | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 116 expiring on 30MAR2026
Delta for 116 CE is 0.37
Historical price for 116 CE is as follows
On 25 Mar MOTHERSON was trading at 114.12. The strike last trading price was 1.19, which was 0.65 higher than the previous day. The implied volatity was 34.66, the open interest changed by -64 which decreased total open position to 121
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 0.55, which was 0.26 higher than the previous day. The implied volatity was 36.32, the open interest changed by -87 which decreased total open position to 184
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 0.29, which was -0.98 lower than the previous day. The implied volatity was 45.39, the open interest changed by 144 which increased total open position to 270
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 1.29, which was -0.04 lower than the previous day. The implied volatity was 37.08, the open interest changed by -15 which decreased total open position to 133
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 1.39, which was -2.09 lower than the previous day. The implied volatity was 34.8, the open interest changed by 63 which increased total open position to 149
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 3.24, which was 0.2 higher than the previous day. The implied volatity was 28.11, the open interest changed by 2 which increased total open position to 86
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 3.1, which was 0.32 higher than the previous day. The implied volatity was 31.46, the open interest changed by 37 which increased total open position to 84
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 2.8, which was -0.42 lower than the previous day. The implied volatity was 41.99, the open interest changed by -1 which decreased total open position to 48
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 3.26, which was -3.29 lower than the previous day. The implied volatity was 40.82, the open interest changed by 29 which increased total open position to 50
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 6.55, which was -1.11 lower than the previous day. The implied volatity was 31.18, the open interest changed by -1 which decreased total open position to 21
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 7.66, which was -1.24 lower than the previous day. The implied volatity was 37.94, the open interest changed by 1 which increased total open position to 21
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 8.9, which was 2.77 higher than the previous day. The implied volatity was 29.79, the open interest changed by -16 which decreased total open position to 21
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 6.24, which was -8.48 lower than the previous day. The implied volatity was 40.07, the open interest changed by 37 which increased total open position to 39
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 14.72, which was -4.84 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 14.72, which was -4.84 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 14.72, which was -4.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 14.72, which was -4.84 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 14.72, which was -4.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 14.72, which was -4.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 14.72, which was -4.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 14.72, which was -4.84 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 14.72, which was -4.84 lower than the previous day. The implied volatity was 19.22, the open interest changed by 0 which decreased total open position to 2
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 19.56, which was 7.67 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 19.56, which was 7.67 higher than the previous day. The implied volatity was 63.54, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 132.66. The strike last trading price was 11.89, 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 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 131.26. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 132.74. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 130.17. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 129.43. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 124.41. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 118.10. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 120.99. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 122.62. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 121.32. The strike last trading price was 11.89, 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 Feb MOTHERSON was trading at 114.09. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0
On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 11.89, 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 Jan MOTHERSON was trading at 114.99. The strike last trading price was 11.89, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 11.89, 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 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 11.89, 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 Jan MOTHERSON was trading at 119.35. The strike last trading price was 11.89, 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 Jan MOTHERSON was trading at 120.83. The strike last trading price was 11.89, 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 Jan MOTHERSON was trading at 121.81. The strike last trading price was 11.89, 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 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 11.89, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 30MAR2026 116 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.05
Theta: -0.24
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 114.12 | 3.61 | -2.76 | 50.09 | 5 | 1 | 65 |
| 24 Mar | 111.13 | 6.11 | -3.82 | 56.42 | 29 | 1 | 65 |
| 23 Mar | 106.59 | 10.07 | 4.38 | 58.8 | 51 | -34 | 65 |
| 20 Mar | 111.59 | 5.61 | -0.84 | 45.01 | 34 | -1 | 99 |
| 19 Mar | 111.75 | 6.2 | 3.53 | 54.75 | 62 | -9 | 100 |
| 18 Mar | 117.78 | 2.8 | -1.1 | 41.98 | 152 | 21 | 112 |
| 17 Mar | 115.83 | 3.83 | -1.53 | 47.7 | 96 | -5 | 90 |
| 16 Mar | 113.32 | 5.5 | -0.47 | 48.89 | 68 | -9 | 96 |
| 13 Mar | 113.82 | 6.02 | 3 | 52.29 | 137 | 16 | 108 |
| 12 Mar | 120.17 | 3.02 | 0.36 | 50.13 | 85 | 11 | 94 |
| 11 Mar | 121.39 | 2.67 | 0.7 | 47.09 | 61 | 4 | 83 |
| 10 Mar | 123.41 | 1.93 | -2.06 | 44.77 | 105 | 7 | 77 |
| 9 Mar | 117.98 | 4.13 | 2.33 | 49.82 | 156 | -8 | 72 |
| 6 Mar | 122.77 | 1.8 | 0.5 | 38.49 | 12 | 4 | 80 |
| 5 Mar | 126.34 | 1.3 | -1.14 | 40.6 | 14 | 3 | 77 |
| 4 Mar | 122.88 | 2.51 | 1.56 | 43.6 | 86 | 63 | 74 |
| 2 Mar | 128.65 | 0.97 | -5.45 | 38.19 | 22 | 11 | 11 |
| 27 Feb | 133.34 | 6.42 | 0 | 14.94 | 0 | 0 | 0 |
| 26 Feb | 135.31 | 6.42 | 0 | 15.9 | 0 | 0 | 0 |
| 25 Feb | 133.24 | 6.42 | 0 | 14.63 | 0 | 0 | 0 |
| 24 Feb | 131.56 | 6.42 | 0 | 14.09 | 0 | 0 | 0 |
| 23 Feb | 130.82 | 6.42 | 0 | 11.46 | 0 | 0 | 0 |
| 20 Feb | 129.42 | 6.42 | 0 | 10.79 | 0 | 0 | 0 |
| 19 Feb | 129.88 | 6.42 | 0 | 11.26 | 0 | 0 | 0 |
| 18 Feb | 133.92 | 6.42 | 0 | 14.12 | 0 | 0 | 0 |
| 17 Feb | 132.66 | 6.42 | 0 | 13.38 | 0 | 0 | 0 |
| 16 Feb | 132.31 | 6.42 | 0 | 12.07 | 0 | 0 | 0 |
| 13 Feb | 131.26 | 6.42 | 0 | 11.22 | 0 | 0 | 0 |
| 12 Feb | 132.74 | 6.42 | 0 | 11.89 | 0 | 0 | 0 |
| 11 Feb | 130.17 | 6.42 | 0 | 10.54 | 0 | 0 | 0 |
| 10 Feb | 129.43 | 6.42 | 0 | 10.13 | 0 | 0 | 0 |
| 9 Feb | 124.41 | 6.42 | 0 | 7.35 | 0 | 0 | 0 |
| 6 Feb | 118.10 | 6.42 | 0 | 2.83 | 0 | 0 | 0 |
| 5 Feb | 120.99 | 6.42 | 0 | 4.69 | 0 | 0 | 0 |
| 4 Feb | 122.62 | 6.42 | 0 | 6 | 0 | 0 | 0 |
| 3 Feb | 121.32 | 6.42 | 0 | 5.09 | 0 | 0 | 0 |
| 2 Feb | 114.09 | 6.42 | 0 | 0.44 | 0 | 0 | 0 |
| 1 Feb | 111.88 | 6.42 | 0 | 0.38 | 0 | 0 | 0 |
| 30 Jan | 112.90 | 6.42 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 113.88 | 6.42 | 0 | 0.02 | 0 | 0 | 0 |
| 28 Jan | 111.43 | 6.42 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 109.67 | 6.42 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 108.40 | 6.42 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 111.33 | 6.42 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 109.67 | 6.42 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 107.89 | 6.42 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 112.33 | 6.42 | 0 | 0.28 | 0 | 0 | 0 |
| 16 Jan | 114.79 | 6.42 | 0 | 0.95 | 0 | 0 | 0 |
| 14 Jan | 113.55 | 6.42 | 0 | 0.05 | 0 | 0 | 0 |
| 13 Jan | 114.93 | 6.42 | 0 | 0.91 | 0 | 0 | 0 |
| 12 Jan | 114.99 | 6.42 | 0 | 1.18 | 0 | 0 | 0 |
| 9 Jan | 115.64 | 6.42 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 118.11 | 6.42 | 0 | 2.37 | 0 | 0 | 0 |
| 7 Jan | 119.35 | 6.42 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 120.83 | 6.42 | 0 | 4.21 | 0 | 0 | 0 |
| 5 Jan | 121.81 | 6.42 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 122.52 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 119.94 | 6.42 | - | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 116 expiring on 30MAR2026
Delta for 116 PE is -0.58
Historical price for 116 PE is as follows
On 25 Mar MOTHERSON was trading at 114.12. The strike last trading price was 3.61, which was -2.76 lower than the previous day. The implied volatity was 50.09, the open interest changed by 1 which increased total open position to 65
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 6.11, which was -3.82 lower than the previous day. The implied volatity was 56.42, the open interest changed by 1 which increased total open position to 65
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 10.07, which was 4.38 higher than the previous day. The implied volatity was 58.8, the open interest changed by -34 which decreased total open position to 65
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 5.61, which was -0.84 lower than the previous day. The implied volatity was 45.01, the open interest changed by -1 which decreased total open position to 99
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 6.2, which was 3.53 higher than the previous day. The implied volatity was 54.75, the open interest changed by -9 which decreased total open position to 100
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 2.8, which was -1.1 lower than the previous day. The implied volatity was 41.98, the open interest changed by 21 which increased total open position to 112
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 3.83, which was -1.53 lower than the previous day. The implied volatity was 47.7, the open interest changed by -5 which decreased total open position to 90
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 5.5, which was -0.47 lower than the previous day. The implied volatity was 48.89, the open interest changed by -9 which decreased total open position to 96
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 6.02, which was 3 higher than the previous day. The implied volatity was 52.29, the open interest changed by 16 which increased total open position to 108
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 3.02, which was 0.36 higher than the previous day. The implied volatity was 50.13, the open interest changed by 11 which increased total open position to 94
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 2.67, which was 0.7 higher than the previous day. The implied volatity was 47.09, the open interest changed by 4 which increased total open position to 83
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 1.93, which was -2.06 lower than the previous day. The implied volatity was 44.77, the open interest changed by 7 which increased total open position to 77
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 4.13, which was 2.33 higher than the previous day. The implied volatity was 49.82, the open interest changed by -8 which decreased total open position to 72
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 1.8, which was 0.5 higher than the previous day. The implied volatity was 38.49, the open interest changed by 4 which increased total open position to 80
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 1.3, which was -1.14 lower than the previous day. The implied volatity was 40.6, the open interest changed by 3 which increased total open position to 77
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 2.51, which was 1.56 higher than the previous day. The implied volatity was 43.6, the open interest changed by 63 which increased total open position to 74
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 0.97, which was -5.45 lower than the previous day. The implied volatity was 38.19, the open interest changed by 11 which increased total open position to 11
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 14.94, 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 6.42, which was 0 lower than the previous day. The implied volatity was 15.9, 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 6.42, which was 0 lower than the previous day. The implied volatity was 14.63, the open interest changed by 0 which decreased total open position to 0
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 14.09, the open interest changed by 0 which decreased total open position to 0
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 11.46, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 10.79, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 11.26, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 14.12, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 13.38, the open interest changed by 0 which decreased total open position to 0
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 12.07, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 11.22, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 11.89, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 10.54, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 10.13, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 6, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 6.42, 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 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 6.42, 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 Jan MOTHERSON was trading at 109.67. The strike last trading price was 6.42, 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 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 6.42, 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 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 6.42, 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 Jan MOTHERSON was trading at 109.67. The strike last trading price was 6.42, 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 Jan MOTHERSON was trading at 107.89. The strike last trading price was 6.42, 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 Jan MOTHERSON was trading at 112.33. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MOTHERSON was trading at 114.99. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 6.42, 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 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 7 Jan MOTHERSON was trading at 119.35. The strike last trading price was 6.42, 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 Jan MOTHERSON was trading at 120.83. The strike last trading price was 6.42, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MOTHERSON was trading at 121.81. The strike last trading price was 6.42, 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 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 6.42, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
