MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Apr 2025 04:12 PM IST
| MOTHERSON 29MAY2025 122.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.12
Theta: -0.10
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 133.71 | 14.15 | 1.2 | 41.95 | 228 | 144 | 148 | |||
| 24 Apr | 136.19 | 12.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 135.73 | 12.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 133.30 | 12.95 | 0 | 0.00 | 0 | 3 | 0 | |||
|
|
||||||||||
| 21 Apr | 132.56 | 12.95 | 7.2 | 34.49 | 3 | 2 | 3 | |||
| 17 Apr | 129.67 | 5.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 128.34 | 5.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 127.63 | 5.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 118.23 | 5.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 113.01 | 5.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 8 Apr | 115.03 | 5.75 | -9.6 | 47.20 | 1 | 0 | 0 | |||
| 7 Apr | 114.38 | 15.35 | 0 | 4.65 | 0 | 0 | 0 | |||
| 4 Apr | 118.93 | 15.35 | 0 | 0.76 | 0 | 0 | 0 | |||
| 3 Apr | 128.94 | 15.35 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 132.22 | 15.35 | 0 | - | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 122.5 expiring on 29MAY2025
Delta for 122.5 CE is 0.79
Historical price for 122.5 CE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 14.15, which was 1.2 higher than the previous day. The implied volatity was 41.95, the open interest changed by 144 which increased total open position to 148
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 12.95, 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 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 12.95, 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 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 12.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 12.95, which was 7.2 higher than the previous day. The implied volatity was 34.49, the open interest changed by 2 which increased total open position to 3
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 5.75, 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 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 5.75, 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 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 5.75, 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 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 5.75, 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 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 5.75, which was -9.6 lower than the previous day. The implied volatity was 47.20, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 15.35, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 15.35, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 15.35, 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 15.35, 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 122.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.12
Theta: -0.07
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 133.71 | 2.5 | 0.6 | 44.50 | 114 | 42 | 61 |
| 24 Apr | 136.19 | 1.85 | -0.25 | 42.96 | 35 | 13 | 19 |
| 23 Apr | 135.73 | 2.05 | -0.95 | 43.72 | 7 | 2 | 5 |
| 22 Apr | 133.30 | 3 | -0.9 | 46.67 | 6 | -2 | 3 |
| 21 Apr | 132.56 | 3.9 | 0.1 | 51.20 | 10 | 3 | 5 |
| 17 Apr | 129.67 | 3.8 | -8.7 | 42.74 | 1 | 0 | 1 |
| 16 Apr | 128.34 | 12.5 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Apr | 127.63 | 12.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 118.23 | 12.5 | 0 | 0.00 | 0 | 1 | 0 |
| 9 Apr | 113.01 | 12.5 | 8.1 | 47.07 | 1 | 0 | 0 |
| 8 Apr | 115.03 | 4.4 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 114.38 | 4.4 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 118.93 | 4.4 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 128.94 | 4.4 | 0 | 5.58 | 0 | 0 | 0 |
| 2 Apr | 132.22 | 4.4 | 0 | 7.17 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 122.5 expiring on 29MAY2025
Delta for 122.5 PE is -0.22
Historical price for 122.5 PE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 2.5, which was 0.6 higher than the previous day. The implied volatity was 44.50, the open interest changed by 42 which increased total open position to 61
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 1.85, which was -0.25 lower than the previous day. The implied volatity was 42.96, the open interest changed by 13 which increased total open position to 19
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 43.72, the open interest changed by 2 which increased total open position to 5
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 3, which was -0.9 lower than the previous day. The implied volatity was 46.67, the open interest changed by -2 which decreased total open position to 3
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 3.9, which was 0.1 higher than the previous day. The implied volatity was 51.20, the open interest changed by 3 which increased total open position to 5
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 3.8, which was -8.7 lower than the previous day. The implied volatity was 42.74, the open interest changed by 0 which decreased total open position to 1
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 12.5, 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 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 12.5, 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 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 12.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 12.5, which was 8.1 higher than the previous day. The implied volatity was 47.07, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 4.4, 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 Apr MOTHERSON was trading at 114.38. The strike last trading price was 4.4, 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 Apr MOTHERSON was trading at 118.93. The strike last trading price was 4.4, 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 Apr MOTHERSON was trading at 128.94. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 5.58, 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 4.4, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0
