MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Apr 2025 04:12 PM IST
| MOTHERSON 29MAY2025 117.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.08
Theta: -0.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 133.71 | 17.9 | -1.6 | 39.64 | 46 | 32 | 33 | |||
| 24 Apr | 136.19 | 19.5 | 0 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 23 Apr | 135.73 | 19.5 | 0.7 | 26.70 | 1 | 0 | 0 | |||
| 22 Apr | 133.30 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Apr | 132.56 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Apr | 129.67 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 128.34 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 127.63 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 118.23 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 113.01 | 18.8 | 0 | 2.16 | 0 | 0 | 0 | |||
| 8 Apr | 115.03 | 18.8 | 0 | 0.76 | 0 | 0 | 0 | |||
| 7 Apr | 114.38 | 18.8 | 0 | 1.41 | 0 | 0 | 0 | |||
| 4 Apr | 118.93 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 128.94 | 18.8 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 132.22 | 18.8 | 0 | - | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 117.5 expiring on 29MAY2025
Delta for 117.5 CE is 0.88
Historical price for 117.5 CE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 17.9, which was -1.6 lower than the previous day. The implied volatity was 39.64, the open interest changed by 32 which increased total open position to 33
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 19.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 19.5, which was 0.7 higher than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 0
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 132.56. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 129.67. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 128.34. The strike last trading price was 18.8, 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 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 118.23. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 113.01. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 128.94. The strike last trading price was 18.8, 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 Apr MOTHERSON was trading at 132.22. The strike last trading price was 18.8, 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 29MAY2025 117.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.10
Theta: -0.06
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 133.71 | 1.6 | 0.3 | 46.51 | 64 | 36 | 49 |
| 24 Apr | 136.19 | 1.25 | -0.6 | 46.10 | 10 | 3 | 12 |
| 23 Apr | 135.73 | 1.85 | -0.1 | 51.49 | 1 | 0 | 8 |
| 22 Apr | 133.30 | 1.95 | -0.8 | 48.10 | 3 | -1 | 8 |
| 21 Apr | 132.56 | 2.75 | 0.45 | 53.27 | 15 | 6 | 9 |
| 17 Apr | 129.67 | 2.3 | -4 | 42.51 | 1 | 0 | 2 |
| 16 Apr | 128.34 | 6.3 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 127.63 | 6.3 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Apr | 118.23 | 6.3 | -3.2 | 43.57 | 4 | 1 | 2 |
| 9 Apr | 113.01 | 9.5 | 6.55 | 47.82 | 1 | 0 | 0 |
| 8 Apr | 115.03 | 2.95 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 114.38 | 2.95 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 118.93 | 2.95 | 0 | 2.94 | 0 | 0 | 0 |
| 3 Apr | 128.94 | 2.95 | 0 | 8.66 | 0 | 0 | 0 |
| 2 Apr | 132.22 | 2.95 | 0 | 10.01 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 117.5 expiring on 29MAY2025
Delta for 117.5 PE is -0.15
Historical price for 117.5 PE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 1.6, which was 0.3 higher than the previous day. The implied volatity was 46.51, the open interest changed by 36 which increased total open position to 49
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 46.10, the open interest changed by 3 which increased total open position to 12
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 51.49, the open interest changed by 0 which decreased total open position to 8
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 1.95, which was -0.8 lower than the previous day. The implied volatity was 48.10, the open interest changed by -1 which decreased total open position to 8
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 2.75, which was 0.45 higher than the previous day. The implied volatity was 53.27, the open interest changed by 6 which increased total open position to 9
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 2.3, which was -4 lower than the previous day. The implied volatity was 42.51, the open interest changed by 0 which decreased total open position to 2
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 6.3, which was -3.2 lower than the previous day. The implied volatity was 43.57, the open interest changed by 1 which increased total open position to 2
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 9.5, which was 6.55 higher than the previous day. The implied volatity was 47.82, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 2.95, 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 Apr MOTHERSON was trading at 114.38. The strike last trading price was 2.95, 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 Apr MOTHERSON was trading at 118.93. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 10.01, the open interest changed by 0 which decreased total open position to 0
