MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
15 Apr 2026 11:30 AM IST
| MOTHERSON 28-Apr-2026 (13d) 117 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0
Theta: -0.12
Gamma: 0.02814
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 123.68 | 8.8 | 3.6100000000000003 | 44.83 | 40 | -17 | 54 | |||||||||
| 13 Apr | 119.11 | 5.34 | -2.21 | 40.79 | 124 | -5 | 71 | |||||||||
| 10 Apr | 122.16 | 7.55 | 3 | 40.36 | 92 | -14 | 78 | |||||||||
| 9 Apr | 116.90 | 4.41 | -0.99 | 39.37 | 190 | -1 | 92 | |||||||||
| 8 Apr | 118.11 | 5.4 | 3.48 | 40.53 | 606 | 40 | 98 | |||||||||
| 7 Apr | 108.44 | 1.96 | -0.03 | 45.47 | 84 | 13 | 58 | |||||||||
| 6 Apr | 108.26 | 1.89 | 0.22 | 44.11 | 81 | -5 | 45 | |||||||||
| 2 Apr | 106.81 | 1.71 | -0.1 | 42.33 | 59 | -2 | 51 | |||||||||
| 1 Apr | 107.62 | 1.8 | 0.23 | 41.11 | 60 | 15 | 52 | |||||||||
| 30 Mar | 105.08 | 1.56 | -1.26 | 43.08 | 49 | 22 | 37 | |||||||||
| 27 Mar | 109.38 | 2.84 | -1.42 | 41.14 | 19 | 4 | 14 | |||||||||
| 25 Mar | 113.13 | 4.26 | 1.01 | 39.87 | 11 | 3 | 9 | |||||||||
| 24 Mar | 111.13 | 3.25 | 0.75 | 37.67 | 6 | 0 | 7 | |||||||||
| 23 Mar | 106.59 | 2.5 | -1.42 | 43.81 | 3 | 2 | 6 | |||||||||
| 20 Mar | 111.59 | 3.92 | -0.88 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 111.75 | 3.92 | -0.88 | 36.3 | 1 | 0 | 3 | |||||||||
| 18 Mar | 117.78 | 4.8 | -1.46 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 115.83 | 4.8 | -1.46 | - | 2 | 0 | 3 | |||||||||
| 16 Mar | 113.32 | 4.8 | -1.46 | 37.14 | 2 | 0 | 2 | |||||||||
| 13 Mar | 113.82 | 6.26 | -12.02 | 44.12 | 2 | 1 | 1 | |||||||||
| 12 Mar | 120.17 | 18.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 121.39 | 18.28 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 123.41 | 18.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 117.98 | 18.28 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 6 Mar | 122.77 | 18.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 18.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 18.28 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 128.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 133.34 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 135.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 133.24 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 117 expiring on 28APR2026
Delta for 117 CE is 0.77
Historical price for 117 CE is as follows
On 15 Apr MOTHERSON was trading at 123.68. The strike last trading price was 8.8, which was 3.6100000000000003 higher than the previous day. The implied volatity was 44.83, the open interest changed by -17 which decreased total open position to 54
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 5.34, which was -2.21 lower than the previous day. The implied volatity was 40.79, the open interest changed by -5 which decreased total open position to 71
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 7.55, which was 3 higher than the previous day. The implied volatity was 40.36, the open interest changed by -14 which decreased total open position to 78
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 4.41, which was -0.99 lower than the previous day. The implied volatity was 39.37, the open interest changed by -1 which decreased total open position to 92
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 5.4, which was 3.48 higher than the previous day. The implied volatity was 40.53, the open interest changed by 40 which increased total open position to 98
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 1.96, which was -0.03 lower than the previous day. The implied volatity was 45.47, the open interest changed by 13 which increased total open position to 58
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 1.89, which was 0.22 higher than the previous day. The implied volatity was 44.11, the open interest changed by -5 which decreased total open position to 45
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 1.71, which was -0.1 lower than the previous day. The implied volatity was 42.33, the open interest changed by -2 which decreased total open position to 51
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 1.8, which was 0.23 higher than the previous day. The implied volatity was 41.11, the open interest changed by 15 which increased total open position to 52
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 1.56, which was -1.26 lower than the previous day. The implied volatity was 43.08, the open interest changed by 22 which increased total open position to 37
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 2.84, which was -1.42 lower than the previous day. The implied volatity was 41.14, the open interest changed by 4 which increased total open position to 14
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 4.26, which was 1.01 higher than the previous day. The implied volatity was 39.87, the open interest changed by 3 which increased total open position to 9
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 3.25, which was 0.75 higher than the previous day. The implied volatity was 37.67, the open interest changed by 0 which decreased total open position to 7
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 2.5, which was -1.42 lower than the previous day. The implied volatity was 43.81, the open interest changed by 2 which increased total open position to 6
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 3.92, which was -0.88 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 3.92, which was -0.88 lower than the previous day. The implied volatity was 36.3, the open interest changed by 0 which decreased total open position to 3
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 4.8, which was -1.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 4.8, which was -1.46 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 4.8, which was -1.46 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 2
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 6.26, which was -12.02 lower than the previous day. The implied volatity was 44.12, the open interest changed by 1 which increased total open position to 1
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 18.28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 18.28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 18.28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 18.28, which was 0 lower than the previous day. The implied volatity was 0.03, 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 18.28, 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 18.28, 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 18.28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 28-Apr-2026 (13d) 117 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0
Theta: -0.11
Gamma: 0.02998
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 123.68 | 1.49 | -1.74 | 43.32 | 46 | 10 | 161 |
| 13 Apr | 119.11 | 3.16 | 1.02 | 44.74 | 247 | 9 | 154 |
| 10 Apr | 122.16 | 2.1 | -2.0500000000000003 | 40.07 | 114 | 12 | 148 |
| 9 Apr | 116.90 | 4.38 | 0.79 | 43.4 | 186 | 6 | 137 |
| 8 Apr | 118.11 | 3.51 | -6.52 | 39.51 | 572 | 128 | 131 |
| 7 Apr | 108.44 | 10.03 | 5.26 | - | 0 | 0 | 3 |
| 6 Apr | 108.26 | 10.03 | 5.26 | - | 0 | 0 | 3 |
| 2 Apr | 106.81 | 10.03 | 5.26 | - | 0 | 0 | 3 |
| 1 Apr | 107.62 | 10.03 | 5.26 | 36.25 | 3 | 0 | 2 |
| 30 Mar | 105.08 | 4.77 | 2.39 | - | 0 | 0 | 0 |
| 27 Mar | 109.38 | 4.77 | 2.39 | - | 0 | 0 | 2 |
| 25 Mar | 113.13 | 4.77 | 2.39 | - | 0 | 0 | 2 |
| 24 Mar | 111.13 | 4.77 | 2.39 | - | 0 | 0 | 2 |
| 23 Mar | 106.59 | 4.77 | 2.39 | - | 0 | 0 | 2 |
| 20 Mar | 111.59 | 4.77 | 2.39 | - | 0 | 0 | 2 |
| 19 Mar | 111.75 | 4.77 | 2.39 | - | 0 | 0 | 2 |
| 18 Mar | 117.78 | 4.77 | 2.39 | 35.32 | 2 | 1 | 1 |
| 17 Mar | 115.83 | 2.38 | 0 | 0.6 | 0 | 0 | 0 |
| 16 Mar | 113.32 | 2.38 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 113.82 | 2.38 | 0 | 0.06 | 0 | 0 | 0 |
| 12 Mar | 120.17 | 2.38 | 0 | 3.8 | 0 | 0 | 0 |
| 11 Mar | 121.39 | 2.38 | 0 | 4.43 | 0 | 0 | 0 |
| 10 Mar | 123.41 | 2.38 | 0 | 5.86 | 0 | 0 | 0 |
| 9 Mar | 117.98 | 2.38 | 0 | 2.41 | 0 | 0 | 0 |
| 6 Mar | 122.77 | 2.38 | 0 | 5.39 | 0 | 0 | 0 |
| 5 Mar | 126.34 | 2.38 | 0 | 7.71 | 0 | 0 | 0 |
| 4 Mar | 122.88 | 2.38 | 0 | 5.34 | 0 | 0 | 0 |
| 2 Mar | 128.65 | 0 | 0 | 8.69 | 0 | 0 | 0 |
| 27 Feb | 133.34 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 135.31 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 133.24 | 0 | 0 | 0 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 117 expiring on 28APR2026
Delta for 117 PE is -0.24
Historical price for 117 PE is as follows
On 15 Apr MOTHERSON was trading at 123.68. The strike last trading price was 1.49, which was -1.74 lower than the previous day. The implied volatity was 43.32, the open interest changed by 10 which increased total open position to 161
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 3.16, which was 1.02 higher than the previous day. The implied volatity was 44.74, the open interest changed by 9 which increased total open position to 154
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 2.1, which was -2.0500000000000003 lower than the previous day. The implied volatity was 40.07, the open interest changed by 12 which increased total open position to 148
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 4.38, which was 0.79 higher than the previous day. The implied volatity was 43.4, the open interest changed by 6 which increased total open position to 137
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 3.51, which was -6.52 lower than the previous day. The implied volatity was 39.51, the open interest changed by 128 which increased total open position to 131
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 10.03, which was 5.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 10.03, which was 5.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 10.03, which was 5.26 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 10.03, which was 5.26 higher than the previous day. The implied volatity was 36.25, the open interest changed by 0 which decreased total open position to 2
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 4.77, which was 2.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 4.77, which was 2.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 4.77, which was 2.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 4.77, which was 2.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 4.77, which was 2.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 4.77, which was 2.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 4.77, which was 2.39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 4.77, which was 2.39 higher than the previous day. The implied volatity was 35.32, the open interest changed by 1 which increased total open position to 1
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 2.38, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 2.38, 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 Mar MOTHERSON was trading at 113.82. The strike last trading price was 2.38, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 2.38, which was 0 lower than the previous day. The implied volatity was 3.8, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 2.38, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 2.38, which was 0 lower than the previous day. The implied volatity was 5.86, 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 2.38, which was 0 lower than the previous day. The implied volatity was 2.41, 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 2.38, which was 0 lower than the previous day. The implied volatity was 5.39, 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 2.38, which was 0 lower than the previous day. The implied volatity was 7.71, 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 2.38, which was 0 lower than the previous day. The implied volatity was 5.34, 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 8.69, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
