MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
20 Feb 2026 04:12 PM IST
| MOTHERSON 24-FEB-2026 117 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.03
Theta: -0.27
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 129.42 | 12.5 | -1.33 | 77.95 | 5 | 0 | 79 | |||||||||
| 19 Feb | 129.88 | 13.83 | -3.9 | 91.16 | 4 | -3 | 80 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 133.92 | 17.73 | 2.93 | 58.91 | 3 | -1 | 84 | |||||||||
| 17 Feb | 132.66 | 14.8 | -1.01 | 43.17 | 1 | 0 | 85 | |||||||||
| 16 Feb | 132.31 | 15.81 | 1.11 | - | 0 | 0 | 85 | |||||||||
| 13 Feb | 131.26 | 15.81 | 1.11 | - | 0 | 0 | 85 | |||||||||
| 12 Feb | 132.74 | 15.81 | 1.11 | 48.06 | 3 | 1 | 84 | |||||||||
| 11 Feb | 130.17 | 14.7 | 1.21 | 62.05 | 2 | -1 | 82 | |||||||||
| 10 Feb | 129.43 | 13.58 | 4.26 | 38.86 | 24 | -8 | 84 | |||||||||
| 9 Feb | 124.41 | 9.52 | 4.88 | 43.94 | 207 | -26 | 93 | |||||||||
| 6 Feb | 118.10 | 4.7 | -2.15 | 36.85 | 285 | 50 | 120 | |||||||||
| 5 Feb | 120.99 | 6.77 | -1.26 | 39.3 | 12 | 0 | 67 | |||||||||
| 4 Feb | 122.62 | 8.03 | 0.93 | 37.52 | 19 | -3 | 68 | |||||||||
| 3 Feb | 121.32 | 7.01 | 4 | 34.92 | 95 | -16 | 71 | |||||||||
| 2 Feb | 114.09 | 3.32 | 1 | 37.88 | 52 | 13 | 88 | |||||||||
| 1 Feb | 111.88 | 2.09 | -0.54 | 38.62 | 74 | 2 | 71 | |||||||||
| 30 Jan | 112.90 | 2.58 | -0.93 | 34.96 | 125 | 32 | 69 | |||||||||
| 29 Jan | 113.88 | 3.52 | 0.97 | 36.48 | 48 | 9 | 37 | |||||||||
| 28 Jan | 111.43 | 2.54 | 0.19 | 35.84 | 38 | 20 | 28 | |||||||||
| 27 Jan | 109.67 | 2.39 | -0.01 | 38.53 | 12 | 6 | 8 | |||||||||
| 23 Jan | 108.40 | 2.4 | -0.47 | 40.48 | 1 | 0 | 1 | |||||||||
| 22 Jan | 111.33 | 2.87 | -6.28 | 34.79 | 1 | 0 | 0 | |||||||||
| 21 Jan | 109.67 | 9.15 | 0 | 5.75 | 0 | 0 | 0 | |||||||||
| 20 Jan | 107.89 | 9.15 | 0 | 7.36 | 0 | 0 | 0 | |||||||||
| 19 Jan | 112.33 | 9.15 | 0 | 3.36 | 0 | 0 | 0 | |||||||||
| 16 Jan | 114.79 | 9.15 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 14 Jan | 113.55 | 9.15 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 13 Jan | 114.93 | 9.15 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 12 Jan | 114.99 | 9.15 | 0 | 0.54 | 0 | 0 | 0 | |||||||||
| 9 Jan | 115.64 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 118.11 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 119.35 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 120.83 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 121.81 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 122.04 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 122.52 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 119.94 | 9.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 117 expiring on 24FEB2026
Delta for 117 CE is 0.89
Historical price for 117 CE is as follows
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 12.5, which was -1.33 lower than the previous day. The implied volatity was 77.95, the open interest changed by 0 which decreased total open position to 79
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 13.83, which was -3.9 lower than the previous day. The implied volatity was 91.16, the open interest changed by -3 which decreased total open position to 80
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 17.73, which was 2.93 higher than the previous day. The implied volatity was 58.91, the open interest changed by -1 which decreased total open position to 84
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 14.8, which was -1.01 lower than the previous day. The implied volatity was 43.17, the open interest changed by 0 which decreased total open position to 85
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 15.81, which was 1.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 15.81, which was 1.11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 15.81, which was 1.11 higher than the previous day. The implied volatity was 48.06, the open interest changed by 1 which increased total open position to 84
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 14.7, which was 1.21 higher than the previous day. The implied volatity was 62.05, the open interest changed by -1 which decreased total open position to 82
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 13.58, which was 4.26 higher than the previous day. The implied volatity was 38.86, the open interest changed by -8 which decreased total open position to 84
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 9.52, which was 4.88 higher than the previous day. The implied volatity was 43.94, the open interest changed by -26 which decreased total open position to 93
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 4.7, which was -2.15 lower than the previous day. The implied volatity was 36.85, the open interest changed by 50 which increased total open position to 120
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 6.77, which was -1.26 lower than the previous day. The implied volatity was 39.3, the open interest changed by 0 which decreased total open position to 67
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 8.03, which was 0.93 higher than the previous day. The implied volatity was 37.52, the open interest changed by -3 which decreased total open position to 68
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 7.01, which was 4 higher than the previous day. The implied volatity was 34.92, the open interest changed by -16 which decreased total open position to 71
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 3.32, which was 1 higher than the previous day. The implied volatity was 37.88, the open interest changed by 13 which increased total open position to 88
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 2.09, which was -0.54 lower than the previous day. The implied volatity was 38.62, the open interest changed by 2 which increased total open position to 71
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 2.58, which was -0.93 lower than the previous day. The implied volatity was 34.96, the open interest changed by 32 which increased total open position to 69
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 3.52, which was 0.97 higher than the previous day. The implied volatity was 36.48, the open interest changed by 9 which increased total open position to 37
On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 2.54, which was 0.19 higher than the previous day. The implied volatity was 35.84, the open interest changed by 20 which increased total open position to 28
On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 2.39, which was -0.01 lower than the previous day. The implied volatity was 38.53, the open interest changed by 6 which increased total open position to 8
On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 2.4, which was -0.47 lower than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 1
On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 2.87, which was -6.28 lower than the previous day. The implied volatity was 34.79, 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 9.15, which was 0 lower than the previous day. The implied volatity was 5.75, 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 9.15, which was 0 lower than the previous day. The implied volatity was 7.36, 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 9.15, which was 0 lower than the previous day. The implied volatity was 3.36, 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 9.15, which was 0 lower than the previous day. The implied volatity was 0.8, 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 9.15, which was 0 lower than the previous day. The implied volatity was 1.87, 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 9.15, which was 0 lower than the previous day. The implied volatity was 1.28, 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 9.15, which was 0 lower than the previous day. The implied volatity was 0.54, 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 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan MOTHERSON was trading at 119.35. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MOTHERSON was trading at 120.83. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MOTHERSON was trading at 121.81. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MOTHERSON was trading at 122.04. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 9.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 24FEB2026 117 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.01
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 129.42 | 0.1 | 0.01 | 52.14 | 15 | -12 | 40 |
| 19 Feb | 129.88 | 0.1 | 0.02 | 50.52 | 9 | -1 | 53 |
| 18 Feb | 133.92 | 0.08 | -0.07 | 53.69 | 10 | -5 | 55 |
| 17 Feb | 132.66 | 0.15 | -0.14 | 52.45 | 57 | -3 | 61 |
| 16 Feb | 132.31 | 0.3 | -0.02 | - | 0 | 0 | 64 |
| 13 Feb | 131.26 | 0.3 | -0.02 | - | 0 | 0 | 64 |
| 12 Feb | 132.74 | 0.3 | -0.02 | 46.63 | 129 | -31 | 63 |
| 11 Feb | 130.17 | 0.32 | -0.21 | 40.11 | 136 | -19 | 95 |
| 10 Feb | 129.43 | 0.51 | -0.88 | 43.41 | 515 | 58 | 181 |
| 9 Feb | 124.41 | 1.51 | -2.01 | 45.57 | 441 | 39 | 124 |
| 6 Feb | 118.10 | 3.48 | 1 | 40.91 | 465 | 7 | 83 |
| 5 Feb | 120.99 | 2.55 | 0.61 | 40.69 | 62 | 1 | 72 |
| 4 Feb | 122.62 | 1.94 | -0.52 | 39.21 | 64 | 13 | 71 |
| 3 Feb | 121.32 | 2.45 | -4.62 | 39.96 | 171 | 47 | 58 |
| 2 Feb | 114.09 | 7.55 | 0.89 | - | 0 | 0 | 11 |
| 1 Feb | 111.88 | 7.55 | 0.89 | 35.5 | 23 | -4 | 12 |
| 30 Jan | 112.90 | 6.66 | -0.97 | 38.32 | 22 | 9 | 13 |
| 29 Jan | 113.88 | 7.47 | -0.3 | - | 0 | 0 | 0 |
| 28 Jan | 111.43 | 7.47 | -0.3 | 39.7 | 10 | 3 | 4 |
| 27 Jan | 109.67 | 7.77 | 2.46 | - | 0 | 0 | 1 |
| 23 Jan | 108.40 | 7.77 | 2.46 | - | 0 | 0 | 1 |
| 22 Jan | 111.33 | 7.77 | 2.46 | 38.79 | 1 | 0 | 0 |
| 21 Jan | 109.67 | 5.31 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 107.89 | 5.31 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 112.33 | 5.31 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 114.79 | 5.31 | 0 | 0.19 | 0 | 0 | 0 |
| 14 Jan | 113.55 | 5.31 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 114.93 | 5.31 | 0 | 0.1 | 0 | 0 | 0 |
| 12 Jan | 114.99 | 5.31 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 115.64 | 5.31 | 0 | 0.29 | 0 | 0 | 0 |
| 8 Jan | 118.11 | 5.31 | 0 | 1.72 | 0 | 0 | 0 |
| 7 Jan | 119.35 | 5.31 | 0 | 2.98 | 0 | 0 | 0 |
| 6 Jan | 120.83 | 5.31 | 0 | 3.88 | 0 | 0 | 0 |
| 5 Jan | 121.81 | 5.31 | 0 | 4.76 | 0 | 0 | 0 |
| 2 Jan | 122.04 | 5.31 | 0 | 4.84 | 0 | 0 | 0 |
| 1 Jan | 122.52 | 5.31 | 0 | 5.21 | 0 | 0 | 0 |
| 31 Dec | 119.94 | 5.31 | 0 | 3.46 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 117 expiring on 24FEB2026
Delta for 117 PE is -0.04
Historical price for 117 PE is as follows
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 0.1, which was 0.01 higher than the previous day. The implied volatity was 52.14, the open interest changed by -12 which decreased total open position to 40
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 0.1, which was 0.02 higher than the previous day. The implied volatity was 50.52, the open interest changed by -1 which decreased total open position to 53
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 0.08, which was -0.07 lower than the previous day. The implied volatity was 53.69, the open interest changed by -5 which decreased total open position to 55
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 0.15, which was -0.14 lower than the previous day. The implied volatity was 52.45, the open interest changed by -3 which decreased total open position to 61
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 0.3, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 0.3, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 0.3, which was -0.02 lower than the previous day. The implied volatity was 46.63, the open interest changed by -31 which decreased total open position to 63
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 0.32, which was -0.21 lower than the previous day. The implied volatity was 40.11, the open interest changed by -19 which decreased total open position to 95
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 0.51, which was -0.88 lower than the previous day. The implied volatity was 43.41, the open interest changed by 58 which increased total open position to 181
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 1.51, which was -2.01 lower than the previous day. The implied volatity was 45.57, the open interest changed by 39 which increased total open position to 124
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 3.48, which was 1 higher than the previous day. The implied volatity was 40.91, the open interest changed by 7 which increased total open position to 83
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 2.55, which was 0.61 higher than the previous day. The implied volatity was 40.69, the open interest changed by 1 which increased total open position to 72
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 1.94, which was -0.52 lower than the previous day. The implied volatity was 39.21, the open interest changed by 13 which increased total open position to 71
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 2.45, which was -4.62 lower than the previous day. The implied volatity was 39.96, the open interest changed by 47 which increased total open position to 58
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 7.55, which was 0.89 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 7.55, which was 0.89 higher than the previous day. The implied volatity was 35.5, the open interest changed by -4 which decreased total open position to 12
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 6.66, which was -0.97 lower than the previous day. The implied volatity was 38.32, the open interest changed by 9 which increased total open position to 13
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 7.47, which was -0.3 lower than the previous day. The implied volatity was -, 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 7.47, which was -0.3 lower than the previous day. The implied volatity was 39.7, the open interest changed by 3 which increased total open position to 4
On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 7.77, which was 2.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 7.77, which was 2.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 7.77, which was 2.46 higher than the previous day. The implied volatity was 38.79, 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 5.31, 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 5.31, 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 5.31, 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 Jan MOTHERSON was trading at 114.79. The strike last trading price was 5.31, 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 5.31, 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 Jan MOTHERSON was trading at 114.93. The strike last trading price was 5.31, 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 12 Jan MOTHERSON was trading at 114.99. The strike last trading price was 5.31, 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 Jan MOTHERSON was trading at 115.64. The strike last trading price was 5.31, which was 0 lower than the previous day. The implied volatity was 0.29, 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 5.31, which was 0 lower than the previous day. The implied volatity was 1.72, 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 5.31, which was 0 lower than the previous day. The implied volatity was 2.98, 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 5.31, which was 0 lower than the previous day. The implied volatity was 3.88, 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 5.31, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MOTHERSON was trading at 122.04. The strike last trading price was 5.31, which was 0 lower than the previous day. The implied volatity was 4.84, 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 5.31, which was 0 lower than the previous day. The implied volatity was 5.21, 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 5.31, which was 0 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
