MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
22 Apr 2026 04:10 PM IST
| MOTHERSON 28-Apr-2026 (5d) 121 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.07
Gamma: 0.01736
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 131.76 | 10.59 | 5.42 | 45.54 | 19 | -4 | 181 | |||||||||
| 21 Apr | 124.70 | 5.11 | 0.9000000000000004 | 36.95 | 151 | 35 | 187 | |||||||||
| 20 Apr | 123.19 | 4.16 | -1.46 | 42.03 | 32 | -2 | 151 | |||||||||
| 17 Apr | 125.03 | 5.59 | 0.45999999999999996 | 34.43 | 27 | -2 | 153 | |||||||||
| 16 Apr | 122.82 | 5.13 | -0.0600000000000005 | 41.24 | 38 | 6 | 155 | |||||||||
| 15 Apr | 123.55 | 5.08 | 1.9700000000000002 | 38.82 | 97 | -12 | 150 | |||||||||
| 13 Apr | 119.11 | 3.14 | -1.7399999999999998 | 39.75 | 347 | 98 | 162 | |||||||||
| 10 Apr | 122.16 | 4.85 | 2.0399999999999996 | 37.78 | 434 | 14 | 63 | |||||||||
| 9 Apr | 116.90 | 2.82 | -0.55 | 40.37 | 31 | -4 | 49 | |||||||||
| 8 Apr | 118.11 | 3.41 | 2.31 | 39.89 | 230 | 20 | 52 | |||||||||
| 7 Apr | 108.44 | 1.13 | 0.01 | 45.03 | 31 | 5 | 32 | |||||||||
| 6 Apr | 108.26 | 1.08 | 0.12 | 43.67 | 39 | 0 | 26 | |||||||||
| 2 Apr | 106.81 | 0.98 | -0.1 | 41.87 | 25 | 0 | 27 | |||||||||
| 1 Apr | 107.62 | 1.07 | -0.14 | 41.15 | 24 | 6 | 25 | |||||||||
| 30 Mar | 105.08 | 1.21 | -0.53 | 46.74 | 15 | 12 | 18 | |||||||||
| 27 Mar | 109.38 | 1.74 | -1.02 | 40.15 | 9 | 2 | 6 | |||||||||
| 25 Mar | 113.13 | 2.76 | -1.58 | 38.79 | 5 | 3 | 4 | |||||||||
| 24 Mar | 111.13 | 4.34 | -11.05 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 106.59 | 4.34 | -11.05 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 111.59 | 4.34 | -11.05 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 111.75 | 4.34 | -11.05 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 117.78 | 4.34 | -11.05 | 34.61 | 1 | 0 | 0 | |||||||||
| 17 Mar | 115.83 | 15.39 | 0 | 2.81 | 0 | 0 | 0 | |||||||||
| 16 Mar | 113.32 | 15.39 | 0 | 5 | 0 | 0 | 0 | |||||||||
| 13 Mar | 113.82 | 15.39 | 0 | 4.59 | 0 | 0 | 0 | |||||||||
| 12 Mar | 120.17 | 15.39 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 11 Mar | 121.39 | 15.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 123.41 | 15.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 117.98 | 15.39 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
| 6 Mar | 122.77 | 15.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 15.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 15.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 128.65 | 15.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 133.34 | 15.39 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 135.31 | 15.39 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 133.24 | 15.39 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 121 expiring on 28APR2026
Delta for 121 CE is 0.93
Historical price for 121 CE is as follows
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 10.59, which was 5.42 higher than the previous day. The implied volatity was 45.54, the open interest changed by -4 which decreased total open position to 181
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 5.11, which was 0.9000000000000004 higher than the previous day. The implied volatity was 36.95, the open interest changed by 35 which increased total open position to 187
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 4.16, which was -1.46 lower than the previous day. The implied volatity was 42.03, the open interest changed by -2 which decreased total open position to 151
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 5.59, which was 0.45999999999999996 higher than the previous day. The implied volatity was 34.43, the open interest changed by -2 which decreased total open position to 153
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 5.13, which was -0.0600000000000005 lower than the previous day. The implied volatity was 41.24, the open interest changed by 6 which increased total open position to 155
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 5.08, which was 1.9700000000000002 higher than the previous day. The implied volatity was 38.82, the open interest changed by -12 which decreased total open position to 150
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 3.14, which was -1.7399999999999998 lower than the previous day. The implied volatity was 39.75, the open interest changed by 98 which increased total open position to 162
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 4.85, which was 2.0399999999999996 higher than the previous day. The implied volatity was 37.78, the open interest changed by 14 which increased total open position to 63
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 2.82, which was -0.55 lower than the previous day. The implied volatity was 40.37, the open interest changed by -4 which decreased total open position to 49
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 3.41, which was 2.31 higher than the previous day. The implied volatity was 39.89, the open interest changed by 20 which increased total open position to 52
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 1.13, which was 0.01 higher than the previous day. The implied volatity was 45.03, the open interest changed by 5 which increased total open position to 32
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 1.08, which was 0.12 higher than the previous day. The implied volatity was 43.67, the open interest changed by 0 which decreased total open position to 26
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 0.98, which was -0.1 lower than the previous day. The implied volatity was 41.87, the open interest changed by 0 which decreased total open position to 27
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 1.07, which was -0.14 lower than the previous day. The implied volatity was 41.15, the open interest changed by 6 which increased total open position to 25
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 1.21, which was -0.53 lower than the previous day. The implied volatity was 46.74, the open interest changed by 12 which increased total open position to 18
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 1.74, which was -1.02 lower than the previous day. The implied volatity was 40.15, the open interest changed by 2 which increased total open position to 6
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 2.76, which was -1.58 lower than the previous day. The implied volatity was 38.79, the open interest changed by 3 which increased total open position to 4
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 4.34, which was -11.05 lower than the previous day. The implied volatity was -, 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 4.34, which was -11.05 lower 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 4.34, which was -11.05 lower 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 4.34, which was -11.05 lower than the previous day. The implied volatity was -, 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 4.34, which was -11.05 lower than the previous day. The implied volatity was 34.61, 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 15.39, which was 0 lower than the previous day. The implied volatity was 2.81, 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 15.39, which was 0 lower than the previous day. The implied volatity was 5, 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 15.39, which was 0 lower than the previous day. The implied volatity was 4.59, 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 15.39, which was 0 lower than the previous day. The implied volatity was 0.16, 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 15.39, 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 15.39, 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 15.39, which was 0 lower than the previous day. The implied volatity was 0.75, 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 15.39, 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 15.39, 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 15.39, 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 15.39, 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 15.39, 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 15.39, 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 15.39, 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 (5d) 121 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -0.06
Gamma: 0.01589
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 131.76 | 0.2 | -1.05 | 43.33 | 220 | -26 | 112 |
| 21 Apr | 124.70 | 1.16 | -0.8200000000000001 | 40.23 | 237 | 54 | 138 |
| 20 Apr | 123.19 | 2.1 | 0.42000000000000015 | 41.1 | 75 | -9 | 88 |
| 17 Apr | 125.03 | 1.72 | -0.97 | 38.53 | 160 | 22 | 99 |
| 16 Apr | 122.82 | 2.67 | 0.040000000000000036 | 40 | 58 | -3 | 80 |
| 15 Apr | 123.55 | 2.7 | -2.3599999999999994 | 41.64 | 71 | 9 | 80 |
| 13 Apr | 119.11 | 4.98 | 1.4800000000000004 | 43.03 | 102 | 17 | 73 |
| 10 Apr | 122.16 | 3.53 | -2.0100000000000002 | 38.75 | 142 | 50 | 56 |
| 9 Apr | 116.90 | 5.53 | 2.08 | - | 0 | 6 | 0 |
| 8 Apr | 118.11 | 5.53 | 2.08 | 38.8 | 6 | 3 | 3 |
| 7 Apr | 108.44 | 3.45 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 108.26 | 3.45 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 106.81 | 3.45 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 107.62 | 3.45 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 105.08 | 3.45 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 109.38 | 3.45 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 113.13 | 3.45 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 111.13 | 3.45 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 106.59 | 3.45 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 111.59 | 3.45 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 111.75 | 3.45 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 117.78 | 3.45 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 115.83 | 3.45 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 113.32 | 3.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 113.82 | 3.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 120.17 | 3.45 | 0 | 1.11 | 0 | 0 | 0 |
| 11 Mar | 121.39 | 3.45 | 0 | 1.6 | 0 | 0 | 0 |
| 10 Mar | 123.41 | 3.45 | 0 | 3.13 | 0 | 0 | 0 |
| 9 Mar | 117.98 | 3.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 122.77 | 3.45 | 0 | 2.71 | 0 | 0 | 0 |
| 5 Mar | 126.34 | 3.45 | 0 | 5.16 | 0 | 0 | 0 |
| 4 Mar | 122.88 | 3.45 | 0 | 2.62 | 0 | 0 | 0 |
| 2 Mar | 128.65 | 3.45 | 0 | 6.25 | 0 | 0 | 0 |
| 27 Feb | 133.34 | 3.45 | 0 | 8.71 | 0 | 0 | 0 |
| 26 Feb | 135.31 | 3.45 | 0 | 9.53 | 0 | 0 | 0 |
| 25 Feb | 133.24 | 3.45 | 0 | 8.44 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 121 expiring on 28APR2026
Delta for 121 PE is -0.06
Historical price for 121 PE is as follows
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 0.2, which was -1.05 lower than the previous day. The implied volatity was 43.33, the open interest changed by -26 which decreased total open position to 112
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 1.16, which was -0.8200000000000001 lower than the previous day. The implied volatity was 40.23, the open interest changed by 54 which increased total open position to 138
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 2.1, which was 0.42000000000000015 higher than the previous day. The implied volatity was 41.1, the open interest changed by -9 which decreased total open position to 88
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 1.72, which was -0.97 lower than the previous day. The implied volatity was 38.53, the open interest changed by 22 which increased total open position to 99
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 2.67, which was 0.040000000000000036 higher than the previous day. The implied volatity was 40, the open interest changed by -3 which decreased total open position to 80
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 2.7, which was -2.3599999999999994 lower than the previous day. The implied volatity was 41.64, the open interest changed by 9 which increased total open position to 80
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 4.98, which was 1.4800000000000004 higher than the previous day. The implied volatity was 43.03, the open interest changed by 17 which increased total open position to 73
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 3.53, which was -2.0100000000000002 lower than the previous day. The implied volatity was 38.75, the open interest changed by 50 which increased total open position to 56
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 5.53, which was 2.08 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 5.53, which was 2.08 higher than the previous day. The implied volatity was 38.8, the open interest changed by 3 which increased total open position to 3
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 3.45, 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 Apr MOTHERSON was trading at 108.26. The strike last trading price was 3.45, 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 106.81. The strike last trading price was 3.45, 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 Apr MOTHERSON was trading at 107.62. The strike last trading price was 3.45, 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 Mar MOTHERSON was trading at 105.08. The strike last trading price was 3.45, 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 109.38. The strike last trading price was 3.45, 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 113.13. The strike last trading price was 3.45, 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 111.13. The strike last trading price was 3.45, 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 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 3.45, 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 111.59. The strike last trading price was 3.45, 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 111.75. The strike last trading price was 3.45, 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 117.78. The strike last trading price was 3.45, 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 115.83. The strike last trading price was 3.45, 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 3.45, 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 3.45, 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 120.17. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 1.11, 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 3.45, which was 0 lower than the previous day. The implied volatity was 1.6, 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 3.45, which was 0 lower than the previous day. The implied volatity was 3.13, 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 3.45, 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 122.77. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 2.71, 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 3.45, which was 0 lower than the previous day. The implied volatity was 5.16, 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 3.45, which was 0 lower than the previous day. The implied volatity was 2.62, 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 3.45, which was 0 lower than the previous day. The implied volatity was 6.25, 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 3.45, which was 0 lower than the previous day. The implied volatity was 8.71, 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 3.45, which was 0 lower than the previous day. The implied volatity was 9.53, 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 3.45, which was 0 lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
