MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
11 Apr 2025 04:12 PM IST
| MOTHERSON 24APR2025 117.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.09
Theta: -0.17
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 118.23 | 4.5 | 1.5 | 44.29 | 2,428 | 29 | 345 | |||
| 9 Apr | 113.01 | 3.05 | -1.1 | 50.68 | 405 | 29 | 318 | |||
| 8 Apr | 115.03 | 4.1 | -0.6 | 51.71 | 654 | 129 | 288 | |||
| 7 Apr | 114.38 | 4.65 | -0.95 | 59.41 | 478 | 106 | 159 | |||
| 4 Apr | 118.93 | 5.95 | -6.1 | 39.41 | 169 | 19 | 54 | |||
| 3 Apr | 128.94 | 12.05 | -3.9 | - | 17 | 11 | 36 | |||
| 2 Apr | 132.22 | 15.95 | 1.45 | 43.55 | 10 | 0 | 24 | |||
| 1 Apr | 131.12 | 14.5 | -0.9 | 23.27 | 5 | 7 | 22 | |||
| 28 Mar | 130.96 | 15.45 | 3.85 | 41.43 | 28 | 15 | 15 | |||
| 27 Mar | 131.91 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 134.93 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 131.46 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 134.00 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 131.34 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 128.77 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 129.01 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 125.38 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 120.99 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 121.76 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 125.48 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 124.56 | 11.6 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 125.80 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 127.79 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 127.87 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 123.94 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 118.27 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 119.41 | 11.6 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 118.59 | 11.6 | 0 | - | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 117.5 expiring on 24APR2025
Delta for 117.5 CE is 0.56
Historical price for 117.5 CE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 4.5, which was 1.5 higher than the previous day. The implied volatity was 44.29, the open interest changed by 29 which increased total open position to 345
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 3.05, which was -1.1 lower than the previous day. The implied volatity was 50.68, the open interest changed by 29 which increased total open position to 318
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 4.1, which was -0.6 lower than the previous day. The implied volatity was 51.71, the open interest changed by 129 which increased total open position to 288
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 4.65, which was -0.95 lower than the previous day. The implied volatity was 59.41, the open interest changed by 106 which increased total open position to 159
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 5.95, which was -6.1 lower than the previous day. The implied volatity was 39.41, the open interest changed by 19 which increased total open position to 54
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 12.05, which was -3.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 36
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 15.95, which was 1.45 higher than the previous day. The implied volatity was 43.55, the open interest changed by 0 which decreased total open position to 24
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 14.5, which was -0.9 lower than the previous day. The implied volatity was 23.27, the open interest changed by 7 which increased total open position to 22
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 15.45, which was 3.85 higher than the previous day. The implied volatity was 41.43, the open interest changed by 15 which increased total open position to 15
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 134.93. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 131.46. The strike last trading price was 11.6, 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 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 131.34. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 128.77. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 129.01. The strike last trading price was 11.6, 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 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 120.99. The strike last trading price was 11.6, 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 121.76. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 125.48. The strike last trading price was 11.6, 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 124.56. The strike last trading price was 11.6, 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 125.80. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 127.79. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 127.87. The strike last trading price was 11.6, 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 123.94. The strike last trading price was 11.6, 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 118.27. The strike last trading price was 11.6, 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 Mar MOTHERSON was trading at 119.41. The strike last trading price was 11.6, 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 28 Feb MOTHERSON was trading at 118.59. The strike last trading price was 11.6, 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 24APR2025 117.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.09
Theta: -0.14
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 118.23 | 3.55 | -3.75 | 46.23 | 1,065 | -41 | 197 |
| 9 Apr | 113.01 | 7.2 | 1.1 | 54.43 | 179 | -12 | 242 |
| 8 Apr | 115.03 | 6 | -1.3 | 51.33 | 465 | 77 | 254 |
| 7 Apr | 114.38 | 7.35 | 3.75 | 59.26 | 413 | -78 | 173 |
| 4 Apr | 118.93 | 3.4 | 2.4 | 42.61 | 653 | 150 | 251 |
| 3 Apr | 128.94 | 1 | 0 | 41.25 | 94 | 25 | 104 |
| 2 Apr | 132.22 | 1 | -0.1 | 45.93 | 39 | 25 | 77 |
| 1 Apr | 131.12 | 1.1 | -0.3 | 45.08 | 23 | 11 | 47 |
| 28 Mar | 130.96 | 1.4 | -3.55 | 45.15 | 49 | 36 | 36 |
| 27 Mar | 131.91 | 4.95 | 0 | 14.00 | 0 | 0 | 0 |
| 26 Mar | 134.93 | 4.95 | 0 | 15.39 | 0 | 0 | 0 |
| 25 Mar | 131.46 | 4.95 | 0 | 13.20 | 0 | 0 | 0 |
| 24 Mar | 134.00 | 4.95 | 0 | 14.48 | 0 | 0 | 0 |
| 21 Mar | 131.34 | 4.95 | 0 | 11.47 | 0 | 0 | 0 |
| 20 Mar | 128.77 | 4.95 | 0 | 10.13 | 0 | 0 | 0 |
| 19 Mar | 129.01 | 4.95 | 0 | 9.87 | 0 | 0 | 0 |
| 18 Mar | 125.38 | 4.95 | 0 | 7.60 | 0 | 0 | 0 |
| 17 Mar | 120.99 | 4.95 | 0 | 4.04 | 0 | 0 | 0 |
| 13 Mar | 121.76 | 4.95 | 0 | 4.63 | 0 | 0 | 0 |
| 12 Mar | 125.48 | 4.95 | 0 | 6.96 | 0 | 0 | 0 |
| 11 Mar | 124.56 | 4.95 | 0 | 6.45 | 0 | 0 | 0 |
| 10 Mar | 125.80 | 4.95 | 0 | 7.16 | 0 | 0 | 0 |
| 7 Mar | 127.79 | 4.95 | 0 | 8.12 | 0 | 0 | 0 |
| 6 Mar | 127.87 | 4.95 | 0 | 8.09 | 0 | 0 | 0 |
| 5 Mar | 123.94 | 4.95 | 0 | 5.66 | 0 | 0 | 0 |
| 4 Mar | 118.27 | 4.95 | 0 | 1.67 | 0 | 0 | 0 |
| 3 Mar | 119.41 | 4.95 | 0 | 2.77 | 0 | 0 | 0 |
| 28 Feb | 118.59 | 4.95 | 0 | 2.40 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 117.5 expiring on 24APR2025
Delta for 117.5 PE is -0.44
Historical price for 117.5 PE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 3.55, which was -3.75 lower than the previous day. The implied volatity was 46.23, the open interest changed by -41 which decreased total open position to 197
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 7.2, which was 1.1 higher than the previous day. The implied volatity was 54.43, the open interest changed by -12 which decreased total open position to 242
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 6, which was -1.3 lower than the previous day. The implied volatity was 51.33, the open interest changed by 77 which increased total open position to 254
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 7.35, which was 3.75 higher than the previous day. The implied volatity was 59.26, the open interest changed by -78 which decreased total open position to 173
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 3.4, which was 2.4 higher than the previous day. The implied volatity was 42.61, the open interest changed by 150 which increased total open position to 251
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 41.25, the open interest changed by 25 which increased total open position to 104
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 45.93, the open interest changed by 25 which increased total open position to 77
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 45.08, the open interest changed by 11 which increased total open position to 47
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 1.4, which was -3.55 lower than the previous day. The implied volatity was 45.15, the open interest changed by 36 which increased total open position to 36
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 14.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 15.39, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 13.20, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 14.48, the open interest changed by 0 which decreased total open position to 0
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 11.47, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 4.95, 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 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 9.87, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 7.60, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MOTHERSON was trading at 121.76. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 6.96, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MOTHERSON was trading at 124.56. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MOTHERSON was trading at 125.80. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
On 7 Mar MOTHERSON was trading at 127.79. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 8.12, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MOTHERSON was trading at 127.87. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 8.09, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MOTHERSON was trading at 123.94. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MOTHERSON was trading at 118.27. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 3 Mar MOTHERSON was trading at 119.41. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MOTHERSON was trading at 118.59. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0
