MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Apr 2025 04:12 PM IST
| MOTHERSON 29MAY2025 125 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.13
Theta: -0.10
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 133.71 | 11.85 | -2.75 | 38.15 | 19 | -6 | 59 | |||
| 24 Apr | 136.19 | 14.8 | 0.45 | 44.31 | 21 | 4 | 64 | |||
| 23 Apr | 135.73 | 14.35 | 1.55 | 41.73 | 28 | 7 | 59 | |||
| 22 Apr | 133.30 | 12.85 | 0.75 | 43.44 | 74 | -16 | 52 | |||
| 21 Apr | 132.56 | 12.15 | 1.95 | 41.85 | 103 | -11 | 69 | |||
| 17 Apr | 129.67 | 10.2 | 0.9 | 39.80 | 35 | 7 | 80 | |||
| 16 Apr | 128.34 | 9.4 | 0 | 38.42 | 30 | -5 | 72 | |||
| 15 Apr | 127.63 | 9.4 | 4.7 | 40.88 | 167 | 11 | 78 | |||
| 11 Apr | 118.23 | 4.7 | 0.75 | 39.94 | 40 | -4 | 67 | |||
| 9 Apr | 113.01 | 3.95 | -0.7 | 45.94 | 44 | 16 | 69 | |||
| 8 Apr | 115.03 | 4.65 | 0.15 | 45.68 | 44 | 8 | 53 | |||
| 7 Apr | 114.38 | 4.5 | -1.25 | 46.09 | 4 | 2 | 43 | |||
| 4 Apr | 118.93 | 5.75 | -4.85 | 38.94 | 30 | 23 | 41 | |||
| 3 Apr | 128.94 | 10.6 | 0.3 | 36.42 | 20 | 18 | 18 | |||
| 2 Apr | 132.22 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 131.12 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 130.96 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 131.91 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 134.93 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 134.00 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 125.38 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 121.76 | 10.3 | 0 | 0.41 | 0 | 0 | 0 | |||
| 12 Mar | 125.48 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 124.56 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 125.80 | 10.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 127.79 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 127.87 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 123.94 | 10.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 118.27 | 10.3 | 0 | 2.04 | 0 | 0 | 0 | |||
| 3 Mar | 119.41 | 10.3 | 0 | 1.51 | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 29MAY2025
Delta for 125 CE is 0.76
Historical price for 125 CE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 11.85, which was -2.75 lower than the previous day. The implied volatity was 38.15, the open interest changed by -6 which decreased total open position to 59
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 14.8, which was 0.45 higher than the previous day. The implied volatity was 44.31, the open interest changed by 4 which increased total open position to 64
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 14.35, which was 1.55 higher than the previous day. The implied volatity was 41.73, the open interest changed by 7 which increased total open position to 59
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 12.85, which was 0.75 higher than the previous day. The implied volatity was 43.44, the open interest changed by -16 which decreased total open position to 52
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 12.15, which was 1.95 higher than the previous day. The implied volatity was 41.85, the open interest changed by -11 which decreased total open position to 69
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 10.2, which was 0.9 higher than the previous day. The implied volatity was 39.80, the open interest changed by 7 which increased total open position to 80
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 9.4, which was 0 lower than the previous day. The implied volatity was 38.42, the open interest changed by -5 which decreased total open position to 72
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 9.4, which was 4.7 higher than the previous day. The implied volatity was 40.88, the open interest changed by 11 which increased total open position to 78
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 4.7, which was 0.75 higher than the previous day. The implied volatity was 39.94, the open interest changed by -4 which decreased total open position to 67
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 3.95, which was -0.7 lower than the previous day. The implied volatity was 45.94, the open interest changed by 16 which increased total open position to 69
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 4.65, which was 0.15 higher than the previous day. The implied volatity was 45.68, the open interest changed by 8 which increased total open position to 53
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 4.5, which was -1.25 lower than the previous day. The implied volatity was 46.09, the open interest changed by 2 which increased total open position to 43
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 5.75, which was -4.85 lower than the previous day. The implied volatity was 38.94, the open interest changed by 23 which increased total open position to 41
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 10.6, which was 0.3 higher than the previous day. The implied volatity was 36.42, the open interest changed by 18 which increased total open position to 18
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 10.3, 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 131.12. The strike last trading price was 10.3, 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 Mar MOTHERSON was trading at 130.96. The strike last trading price was 10.3, 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 10.3, 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 Mar MOTHERSON was trading at 134.93. The strike last trading price was 10.3, 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 10.3, 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 10.3, 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 10.3, which was 0 lower than the previous day. The implied volatity was 0.41, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, which was 0 lower than the previous day. The implied volatity was 2.04, 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 10.3, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 29MAY2025 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.13
Theta: -0.08
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 133.71 | 3.1 | 0.65 | 43.60 | 338 | 25 | 203 |
| 24 Apr | 136.19 | 2.35 | -0.3 | 42.25 | 320 | 56 | 177 |
| 23 Apr | 135.73 | 2.6 | -1.15 | 43.19 | 273 | 10 | 122 |
| 22 Apr | 133.30 | 3.8 | -0.2 | 46.88 | 208 | 6 | 112 |
| 21 Apr | 132.56 | 4 | -0.8 | 46.12 | 139 | 19 | 107 |
| 17 Apr | 129.67 | 4.7 | -0.2 | 42.65 | 74 | 46 | 87 |
| 16 Apr | 128.34 | 4.9 | -0.75 | 41.23 | 32 | 10 | 40 |
| 15 Apr | 127.63 | 5.6 | -4.4 | 43.23 | 59 | 7 | 30 |
| 11 Apr | 118.23 | 10 | -4.65 | 40.65 | 4 | 1 | 23 |
| 9 Apr | 113.01 | 14.65 | -0.3 | 49.82 | 1 | 0 | 21 |
| 8 Apr | 115.03 | 14.95 | 0.55 | 58.91 | 2 | 1 | 21 |
| 7 Apr | 114.38 | 14.4 | 2.6 | 51.65 | 3 | 1 | 20 |
| 4 Apr | 118.93 | 11.8 | 6.55 | 53.37 | 6 | 3 | 19 |
| 3 Apr | 128.94 | 5.2 | 1.05 | 39.73 | 9 | 1 | 16 |
| 2 Apr | 132.22 | 4.05 | -0.6 | 38.23 | 17 | -2 | 7 |
| 1 Apr | 131.12 | 4.65 | -0.35 | 40.06 | 4 | 2 | 9 |
| 28 Mar | 130.96 | 5 | 1 | 40.48 | 5 | 2 | 7 |
| 27 Mar | 131.91 | 4 | 0 | 0.00 | 0 | 5 | 0 |
| 26 Mar | 134.93 | 4 | -6.15 | 40.83 | 5 | 1 | 1 |
| 24 Mar | 134.00 | 10.15 | 0 | 6.62 | 0 | 0 | 0 |
| 18 Mar | 125.38 | 0 | 0 | 1.70 | 0 | 0 | 0 |
| 13 Mar | 121.76 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 125.48 | 0 | 0 | 1.81 | 0 | 0 | 0 |
| 11 Mar | 124.56 | 0 | 0 | 1.45 | 0 | 0 | 0 |
| 10 Mar | 125.80 | 0 | 0 | 2.08 | 0 | 0 | 0 |
| 7 Mar | 127.79 | 0 | 0 | 3.35 | 0 | 0 | 0 |
| 6 Mar | 127.87 | 0 | 0 | 3.31 | 0 | 0 | 0 |
| 5 Mar | 123.94 | 0 | 0 | 1.15 | 0 | 0 | 0 |
| 4 Mar | 118.27 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 119.41 | 0 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 29MAY2025
Delta for 125 PE is -0.27
Historical price for 125 PE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 3.1, which was 0.65 higher than the previous day. The implied volatity was 43.60, the open interest changed by 25 which increased total open position to 203
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 2.35, which was -0.3 lower than the previous day. The implied volatity was 42.25, the open interest changed by 56 which increased total open position to 177
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 2.6, which was -1.15 lower than the previous day. The implied volatity was 43.19, the open interest changed by 10 which increased total open position to 122
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 3.8, which was -0.2 lower than the previous day. The implied volatity was 46.88, the open interest changed by 6 which increased total open position to 112
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 4, which was -0.8 lower than the previous day. The implied volatity was 46.12, the open interest changed by 19 which increased total open position to 107
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 4.7, which was -0.2 lower than the previous day. The implied volatity was 42.65, the open interest changed by 46 which increased total open position to 87
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 4.9, which was -0.75 lower than the previous day. The implied volatity was 41.23, the open interest changed by 10 which increased total open position to 40
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 5.6, which was -4.4 lower than the previous day. The implied volatity was 43.23, the open interest changed by 7 which increased total open position to 30
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 10, which was -4.65 lower than the previous day. The implied volatity was 40.65, the open interest changed by 1 which increased total open position to 23
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 14.65, which was -0.3 lower than the previous day. The implied volatity was 49.82, the open interest changed by 0 which decreased total open position to 21
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 14.95, which was 0.55 higher than the previous day. The implied volatity was 58.91, the open interest changed by 1 which increased total open position to 21
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 14.4, which was 2.6 higher than the previous day. The implied volatity was 51.65, the open interest changed by 1 which increased total open position to 20
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 11.8, which was 6.55 higher than the previous day. The implied volatity was 53.37, the open interest changed by 3 which increased total open position to 19
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 5.2, which was 1.05 higher than the previous day. The implied volatity was 39.73, the open interest changed by 1 which increased total open position to 16
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 4.05, which was -0.6 lower than the previous day. The implied volatity was 38.23, the open interest changed by -2 which decreased total open position to 7
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 4.65, which was -0.35 lower than the previous day. The implied volatity was 40.06, the open interest changed by 2 which increased total open position to 9
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 5, which was 1 higher than the previous day. The implied volatity was 40.48, the open interest changed by 2 which increased total open position to 7
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 4, which was -6.15 lower than the previous day. The implied volatity was 40.83, the open interest changed by 1 which increased total open position to 1
On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 10.15, which was 0 lower than the previous day. The implied volatity was 6.62, 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 0, which was 0 lower than the previous day. The implied volatity was 1.70, 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 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
On 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.81, 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 0, which was 0 lower than the previous day. The implied volatity was 1.45, 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 0, which was 0 lower than the previous day. The implied volatity was 2.08, 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 0, which was 0 lower than the previous day. The implied volatity was 3.35, 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 0, which was 0 lower than the previous day. The implied volatity was 3.31, 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 0, which was 0 lower than the previous day. The implied volatity was 1.15, 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 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
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
