MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
17 Apr 2026 01:30 PM IST
| MOTHERSON 28-Apr-2026 (11d) 119 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0
Theta: -0.14
Gamma: 0.0354
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 123.79 | 6.9 | 0.8300000000000001 | 41.98 | 7 | 0 | 147 | |||||||||
| 16 Apr | 122.82 | 5.95 | -0.5199999999999996 | 42.35 | 35 | 1 | 149 | |||||||||
| 15 Apr | 123.55 | 6.39 | 2.3099999999999996 | 39.16 | 235 | -69 | 148 | |||||||||
| 13 Apr | 119.11 | 4.25 | -1.9000000000000004 | 40.78 | 447 | 155 | 212 | |||||||||
| 10 Apr | 122.16 | 6.02 | 2.4099999999999997 | 37.91 | 185 | -17 | 59 | |||||||||
| 9 Apr | 116.90 | 3.64 | -0.7 | 40.77 | 110 | 13 | 79 | |||||||||
| 8 Apr | 118.11 | 4.36 | 2.88 | 40.63 | 394 | 44 | 66 | |||||||||
| 7 Apr | 108.44 | 1.43 | 0.16 | 44.36 | 21 | 4 | 23 | |||||||||
| 6 Apr | 108.26 | 1.31 | -0.13 | - | 0 | 0 | 19 | |||||||||
| 2 Apr | 106.81 | 1.31 | -0.13 | 42.17 | 34 | 9 | 18 | |||||||||
| 1 Apr | 107.62 | 1.44 | -2.44 | 41.65 | 9 | 2 | 9 | |||||||||
| 30 Mar | 105.08 | 3.88 | 1.78 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 109.38 | 3.88 | 1.78 | - | 0 | 0 | 7 | |||||||||
| 25 Mar | 113.13 | 3.88 | 1.78 | 42.52 | 2 | -1 | 6 | |||||||||
| 24 Mar | 111.13 | 2.1 | -1.15 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 106.59 | 2.1 | -1.15 | 44.28 | 3 | 0 | 6 | |||||||||
| 20 Mar | 111.59 | 3.25 | -2.05 | - | 0 | 0 | 6 | |||||||||
| 19 Mar | 111.75 | 3.25 | -2.05 | 36.49 | 4 | -2 | 7 | |||||||||
| 18 Mar | 117.78 | 5.3 | 0.55 | 35.25 | 10 | 4 | 5 | |||||||||
| 17 Mar | 115.83 | 4.75 | -12.06 | - | 4 | 0 | 1 | |||||||||
| 16 Mar | 113.32 | 4.75 | -12.06 | - | 4 | 1 | 0 | |||||||||
| 13 Mar | 113.82 | 4.75 | -12.06 | 39.6 | 4 | 1 | 1 | |||||||||
| 12 Mar | 120.17 | 16.81 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 11 Mar | 121.39 | 16.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 123.41 | 16.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 117.98 | 16.81 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 6 Mar | 122.77 | 16.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 16.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 16.81 | 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 119 expiring on 28APR2026
Delta for 119 CE is 0.74
Historical price for 119 CE is as follows
On 17 Apr MOTHERSON was trading at 123.79. The strike last trading price was 6.9, which was 0.8300000000000001 higher than the previous day. The implied volatity was 41.98, the open interest changed by 0 which decreased total open position to 147
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 5.95, which was -0.5199999999999996 lower than the previous day. The implied volatity was 42.35, the open interest changed by 1 which increased total open position to 149
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 6.39, which was 2.3099999999999996 higher than the previous day. The implied volatity was 39.16, the open interest changed by -69 which decreased total open position to 148
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 4.25, which was -1.9000000000000004 lower than the previous day. The implied volatity was 40.78, the open interest changed by 155 which increased total open position to 212
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 6.02, which was 2.4099999999999997 higher than the previous day. The implied volatity was 37.91, the open interest changed by -17 which decreased total open position to 59
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 3.64, which was -0.7 lower than the previous day. The implied volatity was 40.77, the open interest changed by 13 which increased total open position to 79
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 4.36, which was 2.88 higher than the previous day. The implied volatity was 40.63, the open interest changed by 44 which increased total open position to 66
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 1.43, which was 0.16 higher than the previous day. The implied volatity was 44.36, the open interest changed by 4 which increased total open position to 23
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 1.31, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 1.31, which was -0.13 lower than the previous day. The implied volatity was 42.17, the open interest changed by 9 which increased total open position to 18
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 1.44, which was -2.44 lower than the previous day. The implied volatity was 41.65, the open interest changed by 2 which increased total open position to 9
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 3.88, which was 1.78 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 3.88, which was 1.78 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 3.88, which was 1.78 higher than the previous day. The implied volatity was 42.52, the open interest changed by -1 which decreased total open position to 6
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 2.1, which was -1.15 lower than the previous day. The implied volatity was -, 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 2.1, which was -1.15 lower than the previous day. The implied volatity was 44.28, the open interest changed by 0 which decreased total open position to 6
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 3.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 3.25, which was -2.05 lower than the previous day. The implied volatity was 36.49, the open interest changed by -2 which decreased total open position to 7
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 5.3, which was 0.55 higher than the previous day. The implied volatity was 35.25, the open interest changed by 4 which increased total open position to 5
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 4.75, which was -12.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 4.75, which was -12.06 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 4.75, which was -12.06 lower than the previous day. The implied volatity was 39.6, 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 16.81, which was 0 lower than the previous day. The implied volatity was 0.21, 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 16.81, 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 16.81, 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 16.81, which was 0 lower than the previous day. The implied volatity was 0.34, 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 16.81, 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 16.81, 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 16.81, 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 (11d) 119 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0
Theta: -0.12
Gamma: 0.03681
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 123.79 | 1.52 | -0.45999999999999996 | 40.83 | 47 | -4 | 133 |
| 16 Apr | 122.82 | 2 | 0 | 41.42 | 81 | 17 | 137 |
| 15 Apr | 123.55 | 2.03 | -2.03 | 42.45 | 121 | -2 | 120 |
| 13 Apr | 119.11 | 3.97 | 1.2200000000000002 | 43.61 | 359 | 61 | 125 |
| 10 Apr | 122.16 | 2.82 | -2.32 | 40.11 | 101 | 18 | 64 |
| 9 Apr | 116.90 | 5.14 | 0.67 | 40.47 | 24 | -5 | 46 |
| 8 Apr | 118.11 | 4.47 | -8.53 | 39.67 | 197 | 37 | 49 |
| 7 Apr | 108.44 | 13 | 0 | - | 0 | 0 | 12 |
| 6 Apr | 108.26 | 13 | 0 | - | 0 | 0 | 12 |
| 2 Apr | 106.81 | 13 | 0 | - | 0 | 0 | 12 |
| 1 Apr | 107.62 | 13 | 0 | - | 0 | 0 | 12 |
| 30 Mar | 105.08 | 13 | 0 | 19.84 | 1 | 0 | 12 |
| 27 Mar | 109.38 | 13 | 4.2 | - | 0 | 0 | 12 |
| 25 Mar | 113.13 | 13 | 4.2 | - | 0 | 0 | 12 |
| 24 Mar | 111.13 | 13 | 4.2 | 65.62 | 11 | 0 | 1 |
| 23 Mar | 106.59 | 8.8 | 2.81 | - | 0 | 0 | 1 |
| 20 Mar | 111.59 | 8.8 | 2.81 | - | 0 | 0 | 1 |
| 19 Mar | 111.75 | 8.8 | 2.81 | 37.53 | 1 | 0 | 1 |
| 18 Mar | 117.78 | 5.99 | 3.1 | 36.65 | 1 | 0 | 0 |
| 17 Mar | 115.83 | 2.89 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 113.32 | 2.89 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 113.82 | 2.89 | 0 | 0.12 | 0 | 0 | 0 |
| 12 Mar | 120.17 | 2.89 | 0 | 2.54 | 0 | 0 | 0 |
| 11 Mar | 121.39 | 2.89 | 0 | 2.95 | 0 | 0 | 0 |
| 10 Mar | 123.41 | 2.89 | 0 | 4.56 | 0 | 0 | 0 |
| 9 Mar | 117.98 | 2.89 | 0 | 0.99 | 0 | 0 | 0 |
| 6 Mar | 122.77 | 2.89 | 0 | 4.11 | 0 | 0 | 0 |
| 5 Mar | 126.34 | 2.89 | 0 | 6.45 | 0 | 0 | 0 |
| 4 Mar | 122.88 | 2.89 | 0 | 4 | 0 | 0 | 0 |
| 2 Mar | 128.65 | 0 | 0 | 7.51 | 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 119 expiring on 28APR2026
Delta for 119 PE is -0.27
Historical price for 119 PE is as follows
On 17 Apr MOTHERSON was trading at 123.79. The strike last trading price was 1.52, which was -0.45999999999999996 lower than the previous day. The implied volatity was 40.83, the open interest changed by -4 which decreased total open position to 133
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 41.42, the open interest changed by 17 which increased total open position to 137
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 2.03, which was -2.03 lower than the previous day. The implied volatity was 42.45, the open interest changed by -2 which decreased total open position to 120
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 3.97, which was 1.2200000000000002 higher than the previous day. The implied volatity was 43.61, the open interest changed by 61 which increased total open position to 125
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 2.82, which was -2.32 lower than the previous day. The implied volatity was 40.11, the open interest changed by 18 which increased total open position to 64
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 5.14, which was 0.67 higher than the previous day. The implied volatity was 40.47, the open interest changed by -5 which decreased total open position to 46
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 4.47, which was -8.53 lower than the previous day. The implied volatity was 39.67, the open interest changed by 37 which increased total open position to 49
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 19.84, the open interest changed by 0 which decreased total open position to 12
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 13, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 13, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 13, which was 4.2 higher than the previous day. The implied volatity was 65.62, the open interest changed by 0 which decreased total open position to 1
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 8.8, which was 2.81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 8.8, which was 2.81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 8.8, which was 2.81 higher than the previous day. The implied volatity was 37.53, the open interest changed by 0 which decreased total open position to 1
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 5.99, which was 3.1 higher than the previous day. The implied volatity was 36.65, 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 2.89, 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 Mar MOTHERSON was trading at 113.32. The strike last trading price was 2.89, 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 Mar MOTHERSON was trading at 113.82. The strike last trading price was 2.89, which was 0 lower than the previous day. The implied volatity was 0.12, 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 2.89, which was 0 lower than the previous day. The implied volatity was 2.54, 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 2.89, which was 0 lower than the previous day. The implied volatity was 2.95, 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 2.89, which was 0 lower than the previous day. The implied volatity was 4.56, 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 2.89, which was 0 lower than the previous day. The implied volatity was 0.99, 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 2.89, which was 0 lower than the previous day. The implied volatity was 4.11, 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 2.89, 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 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 2.89, which was 0 lower than the previous day. The implied volatity was 4, 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 7.51, 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
