MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
11 Apr 2025 04:12 PM IST
| MOTHERSON 24APR2025 122.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.08
Theta: -0.16
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 118.23 | 2.4 | 0.85 | 44.75 | 766 | -30 | 425 | |||
| 9 Apr | 113.01 | 1.55 | -0.75 | 49.41 | 225 | 5 | 453 | |||
| 8 Apr | 115.03 | 2.3 | -0.35 | 50.73 | 591 | -21 | 449 | |||
| 7 Apr | 114.38 | 2.6 | -0.75 | 55.42 | 605 | 125 | 471 | |||
| 4 Apr | 118.93 | 3.4 | -5.6 | 38.68 | 784 | 237 | 346 | |||
| 3 Apr | 128.94 | 9.1 | -2.75 | 38.28 | 104 | 20 | 109 | |||
| 2 Apr | 132.22 | 11.95 | 0.9 | 43.89 | 33 | 19 | 89 | |||
|
|
||||||||||
| 1 Apr | 131.12 | 11.1 | -0.4 | 39.55 | 52 | 27 | 68 | |||
| 28 Mar | 130.96 | 11.5 | 0.3 | 40.87 | 71 | 39 | 41 | |||
| 27 Mar | 131.91 | 11.2 | 4.2 | 21.78 | 2 | 0 | 2 | |||
| 26 Mar | 134.93 | 7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 131.46 | 7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 134.00 | 7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 131.34 | 7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 128.77 | 7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 129.01 | 7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 125.38 | 7 | 1.5 | 28.84 | 2 | 0 | 2 | |||
| 17 Mar | 120.99 | 5.5 | -3.4 | 36.20 | 2 | 0 | 0 | |||
| 13 Mar | 121.76 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 125.48 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 124.56 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 125.80 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 127.79 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 127.87 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 123.94 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 118.27 | 8.9 | 0 | 2.09 | 0 | 0 | 0 | |||
| 3 Mar | 119.41 | 8.9 | 0 | 1.07 | 0 | 0 | 0 | |||
| 28 Feb | 118.59 | 8.9 | 0 | 1.42 | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 122.5 expiring on 24APR2025
Delta for 122.5 CE is 0.37
Historical price for 122.5 CE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 2.4, which was 0.85 higher than the previous day. The implied volatity was 44.75, the open interest changed by -30 which decreased total open position to 425
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 49.41, the open interest changed by 5 which increased total open position to 453
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was 50.73, the open interest changed by -21 which decreased total open position to 449
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 2.6, which was -0.75 lower than the previous day. The implied volatity was 55.42, the open interest changed by 125 which increased total open position to 471
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 3.4, which was -5.6 lower than the previous day. The implied volatity was 38.68, the open interest changed by 237 which increased total open position to 346
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 9.1, which was -2.75 lower than the previous day. The implied volatity was 38.28, the open interest changed by 20 which increased total open position to 109
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 11.95, which was 0.9 higher than the previous day. The implied volatity was 43.89, the open interest changed by 19 which increased total open position to 89
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 11.1, which was -0.4 lower than the previous day. The implied volatity was 39.55, the open interest changed by 27 which increased total open position to 68
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 11.5, which was 0.3 higher than the previous day. The implied volatity was 40.87, the open interest changed by 39 which increased total open position to 41
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 11.2, which was 4.2 higher than the previous day. The implied volatity was 21.78, the open interest changed by 0 which decreased total open position to 2
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 7, 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 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 7, 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 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 7, 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 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 7, 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 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 7, 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 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 7, 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 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 7, which was 1.5 higher than the previous day. The implied volatity was 28.84, the open interest changed by 0 which decreased total open position to 2
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 5.5, which was -3.4 lower than the previous day. The implied volatity was 36.20, 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 8.9, 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 8.9, 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 8.9, 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 8.9, 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 8.9, 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 8.9, 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 8.9, 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 8.9, which was 0 lower than the previous day. The implied volatity was 2.09, 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 8.9, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MOTHERSON was trading at 118.59. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 24APR2025 122.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.08
Theta: -0.12
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 118.23 | 6.3 | -4.55 | 45.28 | 227 | -20 | 151 |
| 9 Apr | 113.01 | 10.75 | 1.65 | 54.86 | 63 | 3 | 171 |
| 8 Apr | 115.03 | 9 | -1.2 | 48.19 | 113 | -5 | 169 |
| 7 Apr | 114.38 | 10.05 | 3.9 | 52.65 | 258 | -37 | 174 |
| 4 Apr | 118.93 | 5.9 | 3.85 | 42.46 | 559 | -11 | 211 |
| 3 Apr | 128.94 | 2 | 0.2 | 39.82 | 549 | 104 | 221 |
| 2 Apr | 132.22 | 1.8 | -0.2 | 43.74 | 69 | 19 | 112 |
| 1 Apr | 131.12 | 2 | -0.4 | 43.33 | 137 | 39 | 94 |
| 28 Mar | 130.96 | 2.45 | -0.05 | 43.95 | 91 | 18 | 55 |
| 27 Mar | 131.91 | 2.45 | -4.7 | 44.12 | 103 | 36 | 36 |
| 26 Mar | 134.93 | 7.15 | 0 | 11.02 | 0 | 0 | 0 |
| 25 Mar | 131.46 | 7.15 | 0 | 8.58 | 0 | 0 | 0 |
| 24 Mar | 134.00 | 7.15 | 0 | 10.11 | 0 | 0 | 0 |
| 21 Mar | 131.34 | 7.15 | 0 | 7.98 | 0 | 0 | 0 |
| 20 Mar | 128.77 | 7.15 | 0 | 6.48 | 0 | 0 | 0 |
| 19 Mar | 129.01 | 7.15 | 0 | 6.28 | 0 | 0 | 0 |
| 18 Mar | 125.38 | 7.15 | 0 | 3.69 | 0 | 0 | 0 |
| 17 Mar | 120.99 | 7.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 121.76 | 7.15 | 0 | 0.49 | 0 | 0 | 0 |
| 12 Mar | 125.48 | 7.15 | 0 | 3.22 | 0 | 0 | 0 |
| 11 Mar | 124.56 | 7.15 | 0 | 2.79 | 0 | 0 | 0 |
| 10 Mar | 125.80 | 7.15 | 0 | 3.69 | 0 | 0 | 0 |
| 7 Mar | 127.79 | 7.15 | 0 | 4.77 | 0 | 0 | 0 |
| 6 Mar | 127.87 | 7.15 | 0 | 4.78 | 0 | 0 | 0 |
| 5 Mar | 123.94 | 7.15 | 0 | 2.09 | 0 | 0 | 0 |
| 4 Mar | 118.27 | 7.15 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 119.41 | 7.15 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 118.59 | 7.15 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 122.5 expiring on 24APR2025
Delta for 122.5 PE is -0.63
Historical price for 122.5 PE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 6.3, which was -4.55 lower than the previous day. The implied volatity was 45.28, the open interest changed by -20 which decreased total open position to 151
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 10.75, which was 1.65 higher than the previous day. The implied volatity was 54.86, the open interest changed by 3 which increased total open position to 171
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 9, which was -1.2 lower than the previous day. The implied volatity was 48.19, the open interest changed by -5 which decreased total open position to 169
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 10.05, which was 3.9 higher than the previous day. The implied volatity was 52.65, the open interest changed by -37 which decreased total open position to 174
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 5.9, which was 3.85 higher than the previous day. The implied volatity was 42.46, the open interest changed by -11 which decreased total open position to 211
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 39.82, the open interest changed by 104 which increased total open position to 221
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 43.74, the open interest changed by 19 which increased total open position to 112
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 43.33, the open interest changed by 39 which increased total open position to 94
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 43.95, the open interest changed by 18 which increased total open position to 55
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 2.45, which was -4.7 lower than the previous day. The implied volatity was 44.12, the open interest changed by 36 which increased total open position to 36
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 11.02, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 8.58, 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 7.15, which was 0 lower than the previous day. The implied volatity was 10.11, the open interest changed by 0 which decreased total open position to 0
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 7.15, which was 0 lower than the previous day. The implied volatity was 6.28, 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 7.15, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 7.15, 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 7.15, which was 0 lower than the previous day. The implied volatity was 0.49, 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 7.15, which was 0 lower than the previous day. The implied volatity was 3.22, 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 7.15, which was 0 lower than the previous day. The implied volatity was 2.79, 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 7.15, which was 0 lower than the previous day. The implied volatity was 3.69, 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 7.15, which was 0 lower than the previous day. The implied volatity was 4.77, 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 7.15, which was 0 lower than the previous day. The implied volatity was 4.78, 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 7.15, which was 0 lower than the previous day. The implied volatity was 2.09, 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 7.15, 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 7.15, 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 Feb MOTHERSON was trading at 118.59. The strike last trading price was 7.15, 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
