MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
17 Mar 2026 04:12 PM IST
| MOTHERSON 30-MAR-2026 121 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.07
Theta: -0.1
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 115.83 | 1.18 | 0.02 | 31.69 | 71 | -6 | 104 | |||||||||
| 16 Mar | 113.32 | 1.15 | -0.36 | 39.93 | 100 | 27 | 107 | |||||||||
| 13 Mar | 113.82 | 1.57 | -2.3 | 40.16 | 51 | 13 | 81 | |||||||||
| 12 Mar | 120.17 | 3.92 | -0.7 | 35.31 | 115 | 15 | 66 | |||||||||
| 11 Mar | 121.39 | 4.69 | -1.06 | 38.54 | 11 | 0 | 49 | |||||||||
| 10 Mar | 123.41 | 5.77 | 2.12 | 34.78 | 190 | 29 | 50 | |||||||||
| 9 Mar | 117.98 | 3.65 | -2.19 | 39.36 | 21 | 4 | 22 | |||||||||
| 6 Mar | 122.77 | 5.84 | -2.07 | 34.73 | 2 | 1 | 18 | |||||||||
| 5 Mar | 126.34 | 7.8 | 2.08 | 28.29 | 6 | 2 | 17 | |||||||||
| 4 Mar | 122.88 | 5.72 | -3.03 | 32.7 | 12 | 10 | 14 | |||||||||
| 2 Mar | 128.65 | 8.75 | -5.32 | 16.58 | 3 | 1 | 5 | |||||||||
| 27 Feb | 133.34 | 14.07 | -1.07 | - | 0 | 0 | 4 | |||||||||
| 26 Feb | 135.31 | 14.07 | -1.07 | - | 0 | 0 | 4 | |||||||||
| 25 Feb | 133.24 | 14.07 | -1.07 | 32.86 | 1 | 0 | 3 | |||||||||
| 24 Feb | 131.56 | 15.14 | -0.69 | - | 0 | 0 | 3 | |||||||||
| 23 Feb | 130.82 | 15.14 | -0.69 | - | 0 | 0 | 3 | |||||||||
| 20 Feb | 129.42 | 15.14 | -0.69 | - | 0 | 0 | 3 | |||||||||
| 19 Feb | 129.88 | 15.14 | -0.69 | 55.52 | 2 | 0 | 1 | |||||||||
| 18 Feb | 133.92 | 15.83 | 7.97 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 132.66 | 15.83 | 7.97 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 132.31 | 15.83 | 7.97 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 131.26 | 15.83 | 7.97 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 132.74 | 15.83 | 7.97 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 130.17 | 15.83 | 7.97 | 54.18 | 1 | 0 | 1 | |||||||||
| 10 Feb | 129.43 | 7.86 | 4.66 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 124.41 | 7.86 | 4.66 | 26.78 | 1 | 0 | 0 | |||||||||
| 6 Feb | 118.10 | 3.2 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 5 Feb | 120.99 | 3.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 122.62 | 3.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 121.32 | 3.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 114.09 | 3.2 | 0 | 3.59 | 0 | 0 | 0 | |||||||||
| 1 Feb | 111.88 | 3.2 | 0 | 6.12 | 0 | 0 | 0 | |||||||||
| 30 Jan | 112.90 | 3.2 | 0 | 4.63 | 0 | 0 | 0 | |||||||||
| 29 Jan | 113.88 | 3.2 | 0 | 3.46 | 0 | 0 | 0 | |||||||||
| 28 Jan | 111.43 | 3.2 | 0 | 5.09 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 121 expiring on 30MAR2026
Delta for 121 CE is 0.28
Historical price for 121 CE is as follows
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 1.18, which was 0.02 higher than the previous day. The implied volatity was 31.69, the open interest changed by -6 which decreased total open position to 104
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 1.15, which was -0.36 lower than the previous day. The implied volatity was 39.93, the open interest changed by 27 which increased total open position to 107
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 1.57, which was -2.3 lower than the previous day. The implied volatity was 40.16, the open interest changed by 13 which increased total open position to 81
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 3.92, which was -0.7 lower than the previous day. The implied volatity was 35.31, the open interest changed by 15 which increased total open position to 66
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 4.69, which was -1.06 lower than the previous day. The implied volatity was 38.54, the open interest changed by 0 which decreased total open position to 49
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 5.77, which was 2.12 higher than the previous day. The implied volatity was 34.78, the open interest changed by 29 which increased total open position to 50
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 3.65, which was -2.19 lower than the previous day. The implied volatity was 39.36, the open interest changed by 4 which increased total open position to 22
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 5.84, which was -2.07 lower than the previous day. The implied volatity was 34.73, the open interest changed by 1 which increased total open position to 18
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 7.8, which was 2.08 higher than the previous day. The implied volatity was 28.29, the open interest changed by 2 which increased total open position to 17
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 5.72, which was -3.03 lower than the previous day. The implied volatity was 32.7, the open interest changed by 10 which increased total open position to 14
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 8.75, which was -5.32 lower than the previous day. The implied volatity was 16.58, the open interest changed by 1 which increased total open position to 5
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 14.07, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 14.07, which was -1.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 14.07, which was -1.07 lower than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 3
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 15.14, which was -0.69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 15.14, which was -0.69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 15.14, which was -0.69 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 15.14, which was -0.69 lower than the previous day. The implied volatity was 55.52, the open interest changed by 0 which decreased total open position to 1
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 15.83, which was 7.97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 15.83, which was 7.97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 15.83, which was 7.97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 15.83, which was 7.97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 15.83, which was 7.97 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 15.83, which was 7.97 higher than the previous day. The implied volatity was 54.18, the open interest changed by 0 which decreased total open position to 1
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 7.86, which was 4.66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 7.86, which was 4.66 higher than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 3.2, 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 Feb MOTHERSON was trading at 122.62. The strike last trading price was 3.2, 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 Feb MOTHERSON was trading at 121.32. The strike last trading price was 3.2, 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 Feb MOTHERSON was trading at 114.09. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 3.2, 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 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 3.46, 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 3.2, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 30MAR2026 121 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.08
Theta: -0.14
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 115.83 | 6.9 | -2.17 | 49.62 | 7 | 1 | 76 |
| 16 Mar | 113.32 | 9.07 | -0.43 | 51.56 | 14 | -3 | 75 |
| 13 Mar | 113.82 | 9.45 | 4.25 | 54.8 | 32 | 8 | 78 |
| 12 Mar | 120.17 | 5.19 | 0.6 | 49.99 | 38 | -2 | 70 |
| 11 Mar | 121.39 | 4.69 | 1.18 | 46.56 | 89 | 0 | 73 |
| 10 Mar | 123.41 | 3.47 | -3.05 | 43.13 | 146 | 28 | 74 |
| 9 Mar | 117.98 | 6.52 | 2.61 | 48.78 | 28 | -9 | 46 |
| 6 Mar | 122.77 | 4.09 | 1.73 | 43.1 | 21 | 1 | 54 |
| 5 Mar | 126.34 | 2.31 | -1.72 | 38.02 | 52 | 6 | 54 |
| 4 Mar | 122.88 | 4.08 | 2.18 | 41.19 | 106 | -16 | 48 |
| 2 Mar | 128.65 | 1.88 | 1.08 | 36.81 | 78 | 1 | 63 |
| 27 Feb | 133.34 | 0.79 | 0.12 | 32.03 | 15 | 2 | 61 |
| 26 Feb | 135.31 | 0.66 | -0.33 | 33.06 | 21 | -7 | 61 |
| 25 Feb | 133.24 | 1 | -0.42 | 33.31 | 60 | 18 | 67 |
| 24 Feb | 131.56 | 1.38 | -0.07 | 35.86 | 30 | 15 | 47 |
| 23 Feb | 130.82 | 1.51 | -0.28 | 32.17 | 66 | 6 | 32 |
| 20 Feb | 129.42 | 1.85 | 0.64 | - | 0 | 0 | 26 |
| 19 Feb | 129.88 | 1.85 | 0.64 | 34.19 | 6 | 0 | 26 |
| 18 Feb | 133.92 | 1.21 | -0.23 | 33.93 | 12 | 6 | 26 |
| 17 Feb | 132.66 | 1.44 | -1.26 | - | 0 | 0 | 20 |
| 16 Feb | 132.31 | 1.44 | -1.26 | - | 0 | 0 | 20 |
| 13 Feb | 131.26 | 1.44 | -1.26 | - | 0 | 0 | 20 |
| 12 Feb | 132.74 | 1.44 | -1.26 | - | 0 | 0 | 20 |
| 11 Feb | 130.17 | 1.44 | -1.26 | 28.36 | 18 | 16 | 20 |
| 10 Feb | 129.43 | 2.62 | -3.17 | 36.33 | 4 | 3 | 4 |
| 9 Feb | 124.41 | 5.79 | -7.48 | - | 0 | 0 | 1 |
| 6 Feb | 118.10 | 5.79 | -7.48 | - | 0 | 0 | 1 |
| 5 Feb | 120.99 | 5.79 | -7.48 | - | 0 | 0 | 1 |
| 4 Feb | 122.62 | 5.79 | -7.48 | - | 0 | 0 | 1 |
| 3 Feb | 121.32 | 5.79 | -7.48 | 36.74 | 1 | 0 | 0 |
| 2 Feb | 114.09 | 13.27 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 111.88 | 13.27 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 112.90 | 13.27 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 113.88 | 13.27 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 111.43 | 13.27 | 0 | 0 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 121 expiring on 30MAR2026
Delta for 121 PE is -0.63
Historical price for 121 PE is as follows
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 6.9, which was -2.17 lower than the previous day. The implied volatity was 49.62, the open interest changed by 1 which increased total open position to 76
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 9.07, which was -0.43 lower than the previous day. The implied volatity was 51.56, the open interest changed by -3 which decreased total open position to 75
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 9.45, which was 4.25 higher than the previous day. The implied volatity was 54.8, the open interest changed by 8 which increased total open position to 78
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 5.19, which was 0.6 higher than the previous day. The implied volatity was 49.99, the open interest changed by -2 which decreased total open position to 70
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 4.69, which was 1.18 higher than the previous day. The implied volatity was 46.56, the open interest changed by 0 which decreased total open position to 73
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 3.47, which was -3.05 lower than the previous day. The implied volatity was 43.13, the open interest changed by 28 which increased total open position to 74
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 6.52, which was 2.61 higher than the previous day. The implied volatity was 48.78, the open interest changed by -9 which decreased total open position to 46
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 4.09, which was 1.73 higher than the previous day. The implied volatity was 43.1, the open interest changed by 1 which increased total open position to 54
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 2.31, which was -1.72 lower than the previous day. The implied volatity was 38.02, the open interest changed by 6 which increased total open position to 54
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 4.08, which was 2.18 higher than the previous day. The implied volatity was 41.19, the open interest changed by -16 which decreased total open position to 48
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 1.88, which was 1.08 higher than the previous day. The implied volatity was 36.81, the open interest changed by 1 which increased total open position to 63
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 0.79, which was 0.12 higher than the previous day. The implied volatity was 32.03, the open interest changed by 2 which increased total open position to 61
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 0.66, which was -0.33 lower than the previous day. The implied volatity was 33.06, the open interest changed by -7 which decreased total open position to 61
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 1, which was -0.42 lower than the previous day. The implied volatity was 33.31, the open interest changed by 18 which increased total open position to 67
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 1.38, which was -0.07 lower than the previous day. The implied volatity was 35.86, the open interest changed by 15 which increased total open position to 47
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 1.51, which was -0.28 lower than the previous day. The implied volatity was 32.17, the open interest changed by 6 which increased total open position to 32
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 1.85, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 1.85, which was 0.64 higher than the previous day. The implied volatity was 34.19, the open interest changed by 0 which decreased total open position to 26
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 1.21, which was -0.23 lower than the previous day. The implied volatity was 33.93, the open interest changed by 6 which increased total open position to 26
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 1.44, which was -1.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 1.44, which was -1.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 1.44, which was -1.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 1.44, which was -1.26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 1.44, which was -1.26 lower than the previous day. The implied volatity was 28.36, the open interest changed by 16 which increased total open position to 20
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 2.62, which was -3.17 lower than the previous day. The implied volatity was 36.33, the open interest changed by 3 which increased total open position to 4
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 5.79, which was -7.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 5.79, which was -7.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 5.79, which was -7.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 5.79, which was -7.48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 5.79, which was -7.48 lower than the previous day. The implied volatity was 36.74, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 13.27, 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 Feb MOTHERSON was trading at 111.88. The strike last trading price was 13.27, 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 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 13.27, 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 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 13.27, 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 Jan MOTHERSON was trading at 111.43. The strike last trading price was 13.27, 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
