MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
16 Mar 2026 04:12 PM IST
| MOTHERSON 30-MAR-2026 120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.07
Theta: -0.11
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 113.32 | 1.4 | -0.4 | 40.3 | 1,190 | 239 | 580 | |||||||||
| 13 Mar | 113.82 | 1.79 | -2.59 | 39.72 | 970 | 99 | 343 | |||||||||
| 12 Mar | 120.17 | 4.5 | -0.69 | 35.93 | 807 | -2 | 246 | |||||||||
| 11 Mar | 121.39 | 5.2 | -1.21 | 38.34 | 236 | 16 | 246 | |||||||||
| 10 Mar | 123.41 | 6.4 | 2.38 | 34.8 | 787 | -14 | 231 | |||||||||
| 9 Mar | 117.98 | 4.25 | -1.9 | 40.84 | 728 | 60 | 245 | |||||||||
| 6 Mar | 122.77 | 6.2 | -2.22 | 32.69 | 74 | 33 | 184 | |||||||||
| 5 Mar | 126.34 | 8.7 | 1.68 | 29.77 | 195 | 37 | 150 | |||||||||
| 4 Mar | 122.88 | 7.03 | -3.32 | 38.53 | 163 | 46 | 108 | |||||||||
| 2 Mar | 128.65 | 10.35 | -4.7 | 27.63 | 50 | -5 | 62 | |||||||||
| 27 Feb | 133.34 | 15.05 | -0.93 | 35.67 | 4 | -3 | 67 | |||||||||
| 26 Feb | 135.31 | 15.98 | 2.13 | - | 4 | -2 | 71 | |||||||||
| 25 Feb | 133.24 | 13.85 | 0 | 14.19 | 5 | 1 | 72 | |||||||||
| 24 Feb | 131.56 | 13.85 | 1.25 | 26.45 | 16 | 7 | 72 | |||||||||
| 23 Feb | 130.82 | 12.6 | 0.55 | 36.38 | 14 | 3 | 65 | |||||||||
| 20 Feb | 129.42 | 12.05 | -0.17 | 35.62 | 8 | 0 | 64 | |||||||||
| 19 Feb | 129.88 | 12.22 | -3.53 | 27.11 | 13 | 3 | 67 | |||||||||
| 18 Feb | 133.92 | 15.75 | 0.15 | 30.15 | 6 | -1 | 63 | |||||||||
| 17 Feb | 132.66 | 15.6 | 0.35 | 38.49 | 5 | 1 | 66 | |||||||||
| 16 Feb | 132.31 | 15.25 | 0.25 | - | 0 | 0 | 65 | |||||||||
| 13 Feb | 131.26 | 15.25 | 0.25 | 42.49 | 3 | 0 | 64 | |||||||||
| 12 Feb | 132.74 | 15 | 2 | 29.86 | 8 | 1 | 64 | |||||||||
| 11 Feb | 130.17 | 13 | 0.1 | 30.91 | 47 | -7 | 63 | |||||||||
| 10 Feb | 129.43 | 12.85 | 3.26 | 29.84 | 42 | 5 | 68 | |||||||||
| 9 Feb | 124.41 | 9.67 | 4.77 | 34.02 | 92 | 7 | 64 | |||||||||
| 6 Feb | 118.10 | 4.9 | -2.21 | 28.22 | 17 | 6 | 58 | |||||||||
| 5 Feb | 120.99 | 7.1 | -0.65 | 31.81 | 10 | 1 | 48 | |||||||||
| 4 Feb | 122.62 | 7.75 | 0.43 | 27.94 | 22 | -10 | 52 | |||||||||
| 3 Feb | 121.32 | 7.32 | 3.79 | 30.08 | 51 | 0 | 61 | |||||||||
| 2 Feb | 114.09 | 3.95 | 0.4 | 31.45 | 33 | -1 | 60 | |||||||||
| 1 Feb | 111.88 | 3.55 | 0.31 | 37.15 | 19 | 7 | 57 | |||||||||
| 30 Jan | 112.90 | 3.24 | -0.76 | 30.26 | 25 | 9 | 51 | |||||||||
| 29 Jan | 113.88 | 3.97 | 0.77 | 30.48 | 55 | 34 | 43 | |||||||||
| 28 Jan | 111.43 | 3.2 | -0.4 | 31.2 | 6 | 4 | 8 | |||||||||
|
|
||||||||||||||||
| 27 Jan | 109.67 | 3.6 | 0.21 | 36.49 | 1 | 0 | 4 | |||||||||
| 23 Jan | 108.40 | 3.39 | -0.42 | - | 0 | 0 | 4 | |||||||||
| 22 Jan | 111.33 | 3.39 | -0.42 | - | 0 | 0 | 4 | |||||||||
| 21 Jan | 109.67 | 3.39 | -0.42 | - | 0 | 0 | 4 | |||||||||
| 20 Jan | 107.89 | 3.39 | -0.42 | 37.61 | 2 | 1 | 4 | |||||||||
| 19 Jan | 112.33 | 3.81 | -1.69 | 30.71 | 2 | 0 | 3 | |||||||||
| 16 Jan | 114.79 | 5.5 | -1 | 32.54 | 2 | 0 | 3 | |||||||||
| 14 Jan | 113.55 | 6.5 | -0.9 | - | 0 | 0 | 3 | |||||||||
| 13 Jan | 114.93 | 6.5 | -0.9 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 114.99 | 6.5 | -0.9 | - | 0 | 0 | 3 | |||||||||
| 9 Jan | 115.64 | 6.5 | -0.9 | - | 0 | 0 | 3 | |||||||||
| 8 Jan | 118.11 | 6.5 | -0.9 | 29.72 | 1 | 0 | 2 | |||||||||
| 7 Jan | 119.35 | 7.4 | -2.42 | - | 0 | 0 | 2 | |||||||||
| 6 Jan | 120.83 | 7.4 | -2.42 | - | 0 | 0 | 2 | |||||||||
| 5 Jan | 121.81 | 7.4 | -2.42 | - | 0 | 0 | 2 | |||||||||
| 2 Jan | 122.04 | 7.4 | -2.42 | - | 0 | 0 | 2 | |||||||||
| 1 Jan | 122.52 | 7.4 | -2.42 | - | 0 | 0 | 2 | |||||||||
| 31 Dec | 119.94 | 7.4 | -2.42 | - | 2 | 1 | 1 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 120 expiring on 30MAR2026
Delta for 120 CE is 0.27
Historical price for 120 CE is as follows
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 40.3, the open interest changed by 239 which increased total open position to 580
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 1.79, which was -2.59 lower than the previous day. The implied volatity was 39.72, the open interest changed by 99 which increased total open position to 343
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 4.5, which was -0.69 lower than the previous day. The implied volatity was 35.93, the open interest changed by -2 which decreased total open position to 246
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 5.2, which was -1.21 lower than the previous day. The implied volatity was 38.34, the open interest changed by 16 which increased total open position to 246
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 6.4, which was 2.38 higher than the previous day. The implied volatity was 34.8, the open interest changed by -14 which decreased total open position to 231
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 4.25, which was -1.9 lower than the previous day. The implied volatity was 40.84, the open interest changed by 60 which increased total open position to 245
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 6.2, which was -2.22 lower than the previous day. The implied volatity was 32.69, the open interest changed by 33 which increased total open position to 184
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 8.7, which was 1.68 higher than the previous day. The implied volatity was 29.77, the open interest changed by 37 which increased total open position to 150
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 7.03, which was -3.32 lower than the previous day. The implied volatity was 38.53, the open interest changed by 46 which increased total open position to 108
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 10.35, which was -4.7 lower than the previous day. The implied volatity was 27.63, the open interest changed by -5 which decreased total open position to 62
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 15.05, which was -0.93 lower than the previous day. The implied volatity was 35.67, the open interest changed by -3 which decreased total open position to 67
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 15.98, which was 2.13 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 71
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 13.85, which was 0 lower than the previous day. The implied volatity was 14.19, the open interest changed by 1 which increased total open position to 72
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 13.85, which was 1.25 higher than the previous day. The implied volatity was 26.45, the open interest changed by 7 which increased total open position to 72
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 12.6, which was 0.55 higher than the previous day. The implied volatity was 36.38, the open interest changed by 3 which increased total open position to 65
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 12.05, which was -0.17 lower than the previous day. The implied volatity was 35.62, the open interest changed by 0 which decreased total open position to 64
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 12.22, which was -3.53 lower than the previous day. The implied volatity was 27.11, the open interest changed by 3 which increased total open position to 67
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 15.75, which was 0.15 higher than the previous day. The implied volatity was 30.15, the open interest changed by -1 which decreased total open position to 63
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 15.6, which was 0.35 higher than the previous day. The implied volatity was 38.49, the open interest changed by 1 which increased total open position to 66
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 15.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 15.25, which was 0.25 higher than the previous day. The implied volatity was 42.49, 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 15, which was 2 higher than the previous day. The implied volatity was 29.86, the open interest changed by 1 which increased total open position to 64
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 13, which was 0.1 higher than the previous day. The implied volatity was 30.91, the open interest changed by -7 which decreased total open position to 63
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 12.85, which was 3.26 higher than the previous day. The implied volatity was 29.84, the open interest changed by 5 which increased total open position to 68
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 9.67, which was 4.77 higher than the previous day. The implied volatity was 34.02, the open interest changed by 7 which increased total open position to 64
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 4.9, which was -2.21 lower than the previous day. The implied volatity was 28.22, the open interest changed by 6 which increased total open position to 58
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 7.1, which was -0.65 lower than the previous day. The implied volatity was 31.81, the open interest changed by 1 which increased total open position to 48
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 7.75, which was 0.43 higher than the previous day. The implied volatity was 27.94, the open interest changed by -10 which decreased total open position to 52
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 7.32, which was 3.79 higher than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 61
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 3.95, which was 0.4 higher than the previous day. The implied volatity was 31.45, the open interest changed by -1 which decreased total open position to 60
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 3.55, which was 0.31 higher than the previous day. The implied volatity was 37.15, the open interest changed by 7 which increased total open position to 57
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 3.24, which was -0.76 lower than the previous day. The implied volatity was 30.26, the open interest changed by 9 which increased total open position to 51
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 3.97, which was 0.77 higher than the previous day. The implied volatity was 30.48, the open interest changed by 34 which increased total open position to 43
On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 3.2, which was -0.4 lower than the previous day. The implied volatity was 31.2, the open interest changed by 4 which increased total open position to 8
On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 3.6, which was 0.21 higher than the previous day. The implied volatity was 36.49, the open interest changed by 0 which decreased total open position to 4
On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 3.39, which was -0.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 3.39, which was -0.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 3.39, which was -0.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 3.39, which was -0.42 lower than the previous day. The implied volatity was 37.61, the open interest changed by 1 which increased total open position to 4
On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 3.81, which was -1.69 lower than the previous day. The implied volatity was 30.71, the open interest changed by 0 which decreased total open position to 3
On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 5.5, which was -1 lower than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 3
On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 6.5, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 6.5, which was -0.9 lower than the previous day. The implied volatity was -, 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 6.5, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 6.5, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 6.5, which was -0.9 lower than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 2
On 7 Jan MOTHERSON was trading at 119.35. The strike last trading price was 7.4, which was -2.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan MOTHERSON was trading at 120.83. The strike last trading price was 7.4, which was -2.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan MOTHERSON was trading at 121.81. The strike last trading price was 7.4, which was -2.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan MOTHERSON was trading at 122.04. The strike last trading price was 7.4, which was -2.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was 7.4, which was -2.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 7.4, which was -2.42 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
| MOTHERSON 30MAR2026 120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.08
Theta: -0.11
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 113.32 | 8.15 | -0.45 | 49.1 | 417 | -200 | 388 |
| 13 Mar | 113.82 | 8.52 | 3.78 | 52.18 | 195 | -82 | 587 |
| 12 Mar | 120.17 | 4.72 | 0.56 | 50.24 | 714 | -7 | 669 |
| 11 Mar | 121.39 | 4.21 | 1.08 | 46.52 | 517 | 87 | 670 |
| 10 Mar | 123.41 | 3.16 | -2.64 | 43.96 | 760 | 183 | 588 |
| 9 Mar | 117.98 | 5.83 | 2.23 | 47.61 | 605 | -241 | 405 |
| 6 Mar | 122.77 | 3.43 | 1.31 | 41.11 | 240 | -21 | 647 |
| 5 Mar | 126.34 | 2.11 | -1.55 | 38.94 | 472 | 88 | 667 |
| 4 Mar | 122.88 | 3.62 | 1.98 | 40.89 | 918 | 39 | 576 |
| 2 Mar | 128.65 | 1.63 | 0.96 | 36.82 | 1,138 | -116 | 538 |
| 27 Feb | 133.34 | 0.69 | 0.11 | 32.49 | 154 | -2 | 656 |
| 26 Feb | 135.31 | 0.57 | -0.29 | 33.38 | 166 | 46 | 657 |
| 25 Feb | 133.24 | 0.88 | -0.4 | 33.72 | 226 | 97 | 609 |
| 24 Feb | 131.56 | 1.17 | -0.14 | 35.61 | 498 | 229 | 512 |
| 23 Feb | 130.82 | 1.4 | -0.25 | 33.16 | 218 | 46 | 282 |
| 20 Feb | 129.42 | 1.67 | 0.03 | 32.84 | 90 | -2 | 231 |
| 19 Feb | 129.88 | 1.64 | 0.57 | 34.38 | 102 | 2 | 233 |
| 18 Feb | 133.92 | 1.09 | -0.36 | 34.4 | 149 | 45 | 231 |
| 17 Feb | 132.66 | 1.45 | -0.14 | 35.75 | 54 | 13 | 186 |
| 16 Feb | 132.31 | 1.63 | -0.29 | 36.22 | 55 | 12 | 174 |
| 13 Feb | 131.26 | 1.97 | 0.32 | 36.38 | 84 | 37 | 163 |
| 12 Feb | 132.74 | 1.62 | -0.3 | 35.47 | 68 | 23 | 126 |
| 11 Feb | 130.17 | 1.83 | -0.42 | 32.98 | 220 | 35 | 102 |
| 10 Feb | 129.43 | 2.18 | -1.5 | 35.12 | 134 | 44 | 67 |
| 9 Feb | 124.41 | 3.73 | -3.33 | 35.91 | 29 | 12 | 21 |
| 6 Feb | 118.10 | 7.06 | 2.06 | 39.02 | 5 | 0 | 9 |
| 5 Feb | 120.99 | 5 | 0.55 | 33.93 | 3 | 1 | 8 |
| 4 Feb | 122.62 | 4.45 | -1.38 | 34.81 | 8 | 4 | 6 |
| 3 Feb | 121.32 | 5.83 | -0.17 | 39.5 | 1 | 0 | 1 |
| 2 Feb | 114.09 | 6 | -2.3 | - | 0 | 0 | 1 |
| 1 Feb | 111.88 | 6 | -2.3 | - | 0 | 0 | 1 |
| 30 Jan | 112.90 | 6 | -2.3 | - | 0 | 0 | 1 |
| 29 Jan | 113.88 | 6 | -2.3 | - | 0 | 0 | 0 |
| 28 Jan | 111.43 | 6 | -2.3 | - | 0 | 0 | 1 |
| 27 Jan | 109.67 | 6 | -2.3 | - | 0 | 0 | 1 |
| 23 Jan | 108.40 | 6 | -2.3 | - | 0 | 0 | 1 |
| 22 Jan | 111.33 | 6 | -2.3 | - | 0 | 0 | 1 |
| 21 Jan | 109.67 | 6 | -2.3 | - | 0 | 0 | 1 |
| 20 Jan | 107.89 | 6 | -2.3 | - | 0 | 0 | 1 |
| 19 Jan | 112.33 | 6 | -2.3 | - | 0 | 0 | 1 |
| 16 Jan | 114.79 | 6 | -2.3 | - | 0 | 0 | 1 |
| 14 Jan | 113.55 | 6 | -2.3 | - | 0 | 0 | 1 |
| 13 Jan | 114.93 | 6 | -2.3 | - | 0 | 0 | 0 |
| 12 Jan | 114.99 | 6 | -2.3 | - | 0 | 0 | 1 |
| 9 Jan | 115.64 | 6 | -2.3 | - | 0 | 0 | 1 |
| 8 Jan | 118.11 | 6 | -2.3 | 27.01 | 1 | 0 | 0 |
| 7 Jan | 119.35 | 8.3 | 0 | 1.17 | 0 | 0 | 0 |
| 6 Jan | 120.83 | 8.3 | 0 | 1.91 | 0 | 0 | 0 |
| 5 Jan | 121.81 | 8.3 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 122.04 | 8.3 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 122.52 | 8.3 | 0 | 3.08 | 0 | 0 | 0 |
| 31 Dec | 119.94 | 8.3 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 120 expiring on 30MAR2026
Delta for 120 PE is -0.69
Historical price for 120 PE is as follows
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 8.15, which was -0.45 lower than the previous day. The implied volatity was 49.1, the open interest changed by -200 which decreased total open position to 388
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 8.52, which was 3.78 higher than the previous day. The implied volatity was 52.18, the open interest changed by -82 which decreased total open position to 587
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 4.72, which was 0.56 higher than the previous day. The implied volatity was 50.24, the open interest changed by -7 which decreased total open position to 669
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 4.21, which was 1.08 higher than the previous day. The implied volatity was 46.52, the open interest changed by 87 which increased total open position to 670
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 3.16, which was -2.64 lower than the previous day. The implied volatity was 43.96, the open interest changed by 183 which increased total open position to 588
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 5.83, which was 2.23 higher than the previous day. The implied volatity was 47.61, the open interest changed by -241 which decreased total open position to 405
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 3.43, which was 1.31 higher than the previous day. The implied volatity was 41.11, the open interest changed by -21 which decreased total open position to 647
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 2.11, which was -1.55 lower than the previous day. The implied volatity was 38.94, the open interest changed by 88 which increased total open position to 667
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 3.62, which was 1.98 higher than the previous day. The implied volatity was 40.89, the open interest changed by 39 which increased total open position to 576
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 1.63, which was 0.96 higher than the previous day. The implied volatity was 36.82, the open interest changed by -116 which decreased total open position to 538
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 0.69, which was 0.11 higher than the previous day. The implied volatity was 32.49, the open interest changed by -2 which decreased total open position to 656
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 0.57, which was -0.29 lower than the previous day. The implied volatity was 33.38, the open interest changed by 46 which increased total open position to 657
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 0.88, which was -0.4 lower than the previous day. The implied volatity was 33.72, the open interest changed by 97 which increased total open position to 609
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 1.17, which was -0.14 lower than the previous day. The implied volatity was 35.61, the open interest changed by 229 which increased total open position to 512
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 33.16, the open interest changed by 46 which increased total open position to 282
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 1.67, which was 0.03 higher than the previous day. The implied volatity was 32.84, the open interest changed by -2 which decreased total open position to 231
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 1.64, which was 0.57 higher than the previous day. The implied volatity was 34.38, the open interest changed by 2 which increased total open position to 233
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 1.09, which was -0.36 lower than the previous day. The implied volatity was 34.4, the open interest changed by 45 which increased total open position to 231
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 1.45, which was -0.14 lower than the previous day. The implied volatity was 35.75, the open interest changed by 13 which increased total open position to 186
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 1.63, which was -0.29 lower than the previous day. The implied volatity was 36.22, the open interest changed by 12 which increased total open position to 174
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 1.97, which was 0.32 higher than the previous day. The implied volatity was 36.38, the open interest changed by 37 which increased total open position to 163
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 1.62, which was -0.3 lower than the previous day. The implied volatity was 35.47, the open interest changed by 23 which increased total open position to 126
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 1.83, which was -0.42 lower than the previous day. The implied volatity was 32.98, the open interest changed by 35 which increased total open position to 102
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 2.18, which was -1.5 lower than the previous day. The implied volatity was 35.12, the open interest changed by 44 which increased total open position to 67
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 3.73, which was -3.33 lower than the previous day. The implied volatity was 35.91, the open interest changed by 12 which increased total open position to 21
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 7.06, which was 2.06 higher than the previous day. The implied volatity was 39.02, the open interest changed by 0 which decreased total open position to 9
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 5, which was 0.55 higher than the previous day. The implied volatity was 33.93, the open interest changed by 1 which increased total open position to 8
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 4.45, which was -1.38 lower than the previous day. The implied volatity was 34.81, the open interest changed by 4 which increased total open position to 6
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 5.83, which was -0.17 lower than the previous day. The implied volatity was 39.5, the open interest changed by 0 which decreased total open position to 1
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 6, which was -2.3 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 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 6, which was -2.3 lower 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 6, which was -2.3 lower 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 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, 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 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 6, which was -2.3 lower than the previous day. The implied volatity was 27.01, 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 8.3, which was 0 lower than the previous day. The implied volatity was 1.17, 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 8.3, which was 0 lower than the previous day. The implied volatity was 1.91, 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 8.3, 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 8.3, 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 8.3, which was 0 lower than the previous day. The implied volatity was 3.08, 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 8.3, 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
