MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Apr 2025 04:12 PM IST
| MOTHERSON 29MAY2025 120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.10
Theta: -0.09
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 133.71 | 16.05 | -2.45 | 41.81 | 94 | 27 | 80 | |||
| 24 Apr | 136.19 | 18.45 | 0.1 | 42.23 | 49 | 13 | 52 | |||
| 23 Apr | 135.73 | 18.35 | 1.9 | 42.92 | 60 | 1 | 36 | |||
| 22 Apr | 133.30 | 16.5 | 0.7 | 43.76 | 28 | -3 | 36 | |||
| 21 Apr | 132.56 | 15.75 | 2.2 | 42.10 | 32 | 2 | 40 | |||
| 17 Apr | 129.67 | 13.55 | 0.15 | 40.21 | 7 | 0 | 37 | |||
| 16 Apr | 128.34 | 13.4 | 0.75 | 43.93 | 22 | -7 | 37 | |||
| 15 Apr | 127.63 | 12.65 | 5.9 | 42.12 | 101 | -18 | 45 | |||
| 11 Apr | 118.23 | 6.65 | 1.15 | 39.49 | 123 | 19 | 63 | |||
| 9 Apr | 113.01 | 5.5 | -0.75 | 45.76 | 27 | 16 | 43 | |||
| 8 Apr | 115.03 | 6.25 | -0.75 | 44.78 | 34 | 17 | 27 | |||
| 7 Apr | 114.38 | 7 | -0.1 | 50.82 | 16 | 4 | 9 | |||
| 4 Apr | 118.93 | 7.1 | -5.65 | 34.21 | 6 | 4 | 4 | |||
| 3 Apr | 128.94 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 132.22 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 131.91 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 134.00 | 12.75 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 125.38 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 121.76 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 125.48 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 124.56 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 125.80 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 127.79 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 127.87 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 123.94 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 118.27 | 12.75 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 119.41 | 0 | 0 | - | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 120 expiring on 29MAY2025
Delta for 120 CE is 0.83
Historical price for 120 CE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 16.05, which was -2.45 lower than the previous day. The implied volatity was 41.81, the open interest changed by 27 which increased total open position to 80
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 18.45, which was 0.1 higher than the previous day. The implied volatity was 42.23, the open interest changed by 13 which increased total open position to 52
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 18.35, which was 1.9 higher than the previous day. The implied volatity was 42.92, the open interest changed by 1 which increased total open position to 36
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 16.5, which was 0.7 higher than the previous day. The implied volatity was 43.76, the open interest changed by -3 which decreased total open position to 36
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 15.75, which was 2.2 higher than the previous day. The implied volatity was 42.10, the open interest changed by 2 which increased total open position to 40
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 13.55, which was 0.15 higher than the previous day. The implied volatity was 40.21, the open interest changed by 0 which decreased total open position to 37
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 13.4, which was 0.75 higher than the previous day. The implied volatity was 43.93, the open interest changed by -7 which decreased total open position to 37
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 12.65, which was 5.9 higher than the previous day. The implied volatity was 42.12, the open interest changed by -18 which decreased total open position to 45
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 6.65, which was 1.15 higher than the previous day. The implied volatity was 39.49, the open interest changed by 19 which increased total open position to 63
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 5.5, which was -0.75 lower than the previous day. The implied volatity was 45.76, the open interest changed by 16 which increased total open position to 43
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 6.25, which was -0.75 lower than the previous day. The implied volatity was 44.78, the open interest changed by 17 which increased total open position to 27
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 50.82, the open interest changed by 4 which increased total open position to 9
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 7.1, which was -5.65 lower than the previous day. The implied volatity was 34.21, the open interest changed by 4 which increased total open position to 4
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 12.75, 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 12.75, 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 Mar MOTHERSON was trading at 131.91. The strike last trading price was 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 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
| MOTHERSON 29MAY2025 120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.11
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 133.71 | 2.05 | 0.45 | 45.89 | 343 | 44 | 308 |
| 24 Apr | 136.19 | 1.5 | -0.2 | 44.30 | 269 | 30 | 266 |
| 23 Apr | 135.73 | 1.65 | -0.85 | 44.80 | 213 | 4 | 235 |
| 22 Apr | 133.30 | 2.45 | -0.2 | 47.55 | 354 | 64 | 232 |
| 21 Apr | 132.56 | 2.7 | -0.5 | 47.66 | 265 | 70 | 165 |
| 17 Apr | 129.67 | 3.25 | 0.1 | 44.56 | 45 | 14 | 94 |
| 16 Apr | 128.34 | 3.15 | -0.75 | 41.55 | 81 | 38 | 80 |
| 15 Apr | 127.63 | 3.85 | -3.45 | 44.37 | 63 | 26 | 42 |
| 11 Apr | 118.23 | 7.3 | -3.9 | 42.06 | 15 | -2 | 16 |
| 9 Apr | 113.01 | 11.2 | 1.8 | 49.00 | 3 | 1 | 19 |
| 8 Apr | 115.03 | 9.4 | -2.45 | 43.99 | 20 | 0 | 17 |
| 7 Apr | 114.38 | 11.85 | 4.1 | 55.42 | 9 | 2 | 18 |
| 4 Apr | 118.93 | 7.7 | 4.4 | 45.92 | 19 | 13 | 16 |
| 3 Apr | 128.94 | 3.3 | -0.2 | 39.00 | 2 | 1 | 2 |
| 2 Apr | 132.22 | 3.5 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 131.91 | 7.7 | 0 | 8.11 | 0 | 0 | 0 |
| 24 Mar | 134.00 | 7.7 | 0 | 9.26 | 0 | 0 | 0 |
| 18 Mar | 125.38 | 7.7 | 0 | 4.76 | 0 | 0 | 0 |
| 13 Mar | 121.76 | 7.7 | 0 | 3.36 | 0 | 0 | 0 |
| 12 Mar | 125.48 | 7.7 | 0 | 3.27 | 0 | 0 | 0 |
| 11 Mar | 124.56 | 7.7 | 0 | 4.34 | 0 | 0 | 0 |
| 10 Mar | 125.80 | 7.7 | 0 | 4.86 | 0 | 0 | 0 |
| 7 Mar | 127.79 | 7.7 | 0 | 5.99 | 0 | 0 | 0 |
| 6 Mar | 127.87 | 7.7 | 0 | 5.94 | 0 | 0 | 0 |
| 5 Mar | 123.94 | 7.7 | 0 | 3.80 | 0 | 0 | 0 |
| 4 Mar | 118.27 | 7.7 | 0 | 0.92 | 0 | 0 | 0 |
| 3 Mar | 119.41 | 7.7 | 0 | 1.34 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 120 expiring on 29MAY2025
Delta for 120 PE is -0.19
Historical price for 120 PE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 2.05, which was 0.45 higher than the previous day. The implied volatity was 45.89, the open interest changed by 44 which increased total open position to 308
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 1.5, which was -0.2 lower than the previous day. The implied volatity was 44.30, the open interest changed by 30 which increased total open position to 266
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was 44.80, the open interest changed by 4 which increased total open position to 235
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 2.45, which was -0.2 lower than the previous day. The implied volatity was 47.55, the open interest changed by 64 which increased total open position to 232
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was 47.66, the open interest changed by 70 which increased total open position to 165
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 3.25, which was 0.1 higher than the previous day. The implied volatity was 44.56, the open interest changed by 14 which increased total open position to 94
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was 41.55, the open interest changed by 38 which increased total open position to 80
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 3.85, which was -3.45 lower than the previous day. The implied volatity was 44.37, the open interest changed by 26 which increased total open position to 42
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 7.3, which was -3.9 lower than the previous day. The implied volatity was 42.06, the open interest changed by -2 which decreased total open position to 16
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 11.2, which was 1.8 higher than the previous day. The implied volatity was 49.00, the open interest changed by 1 which increased total open position to 19
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 9.4, which was -2.45 lower than the previous day. The implied volatity was 43.99, the open interest changed by 0 which decreased total open position to 17
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 11.85, which was 4.1 higher than the previous day. The implied volatity was 55.42, the open interest changed by 2 which increased total open position to 18
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 7.7, which was 4.4 higher than the previous day. The implied volatity was 45.92, the open interest changed by 13 which increased total open position to 16
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 3.3, which was -0.2 lower than the previous day. The implied volatity was 39.00, the open interest changed by 1 which increased total open position to 2
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 3.5, 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 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 7.7, which was 0 lower than the previous day. The implied volatity was 8.11, 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 7.7, which was 0 lower than the previous day. The implied volatity was 9.26, 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 7.7, which was 0 lower than the previous day. The implied volatity was 4.76, 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 7.7, which was 0 lower than the previous day. The implied volatity was 3.36, 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 7.7, which was 0 lower than the previous day. The implied volatity was 3.27, 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 7.7, which was 0 lower than the previous day. The implied volatity was 4.34, 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 7.7, which was 0 lower than the previous day. The implied volatity was 4.86, 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 7.7, which was 0 lower than the previous day. The implied volatity was 5.99, 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 7.7, which was 0 lower than the previous day. The implied volatity was 5.94, 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 7.7, which was 0 lower than the previous day. The implied volatity was 3.80, 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 7.7, which was 0 lower than the previous day. The implied volatity was 0.92, 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 7.7, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
