MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
20 Feb 2026 04:12 PM IST
| MOTHERSON 24-FEB-2026 125 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.04
Theta: -0.24
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 129.42 | 4.69 | -0.44 | 41.16 | 82 | -10 | 515 | |||||||||
| 19 Feb | 129.88 | 5.02 | -4.11 | 26.36 | 46 | -12 | 528 | |||||||||
| 18 Feb | 133.92 | 9.12 | 1.09 | 36.43 | 83 | -12 | 542 | |||||||||
| 17 Feb | 132.66 | 8 | 0.09 | 33.09 | 27 | -2 | 554 | |||||||||
| 16 Feb | 132.31 | 7.77 | 0.37 | 35.83 | 68 | -5 | 557 | |||||||||
| 13 Feb | 131.26 | 7 | -1.7 | 30.58 | 235 | -181 | 562 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 132.74 | 8.61 | 1.87 | 34.67 | 246 | 142 | 744 | |||||||||
| 11 Feb | 130.17 | 6.66 | -0.24 | 34.75 | 603 | -154 | 642 | |||||||||
| 10 Feb | 129.43 | 7 | 2.73 | 38.17 | 7,171 | -605 | 817 | |||||||||
| 9 Feb | 124.41 | 4.5 | 2.89 | 43.87 | 5,118 | 621 | 1,440 | |||||||||
| 6 Feb | 118.10 | 1.63 | -1.17 | 37.52 | 1,184 | -2 | 828 | |||||||||
| 5 Feb | 120.99 | 2.84 | -0.81 | 39.54 | 1,330 | 53 | 831 | |||||||||
| 4 Feb | 122.62 | 3.66 | 0.58 | 38.71 | 1,962 | -175 | 797 | |||||||||
| 3 Feb | 121.32 | 3.08 | 2.12 | 37.2 | 3,830 | 220 | 951 | |||||||||
| 2 Feb | 114.09 | 1 | 0.21 | 36.53 | 705 | 58 | 732 | |||||||||
| 1 Feb | 111.88 | 0.75 | -0.12 | 40.7 | 859 | 45 | 675 | |||||||||
| 30 Jan | 112.90 | 0.83 | -0.4 | 35.74 | 397 | 61 | 629 | |||||||||
| 29 Jan | 113.88 | 1.23 | 0.34 | 36.3 | 779 | 238 | 587 | |||||||||
| 28 Jan | 111.43 | 0.88 | -0.01 | 36.76 | 408 | 30 | 446 | |||||||||
| 27 Jan | 109.67 | 0.95 | 0.06 | 40.3 | 274 | 75 | 416 | |||||||||
| 23 Jan | 108.40 | 0.94 | -0.32 | 40.71 | 179 | 21 | 341 | |||||||||
| 22 Jan | 111.33 | 1.29 | 0.09 | 37.81 | 191 | 9 | 320 | |||||||||
| 21 Jan | 109.67 | 1.19 | 0.39 | 39.71 | 350 | 180 | 270 | |||||||||
| 20 Jan | 107.89 | 0.79 | -0.69 | 37.85 | 88 | 34 | 91 | |||||||||
| 19 Jan | 112.33 | 1.45 | -0.63 | 36.23 | 68 | 24 | 56 | |||||||||
| 16 Jan | 114.79 | 2.07 | 0.35 | 34.28 | 36 | 8 | 27 | |||||||||
| 14 Jan | 113.55 | 1.77 | -0.28 | 33.81 | 15 | -1 | 16 | |||||||||
| 13 Jan | 114.93 | 2.05 | -0.14 | 33.93 | 4 | 2 | 0 | |||||||||
| 12 Jan | 114.99 | 2.19 | -2.06 | 32.73 | 19 | 12 | 13 | |||||||||
| 9 Jan | 115.64 | 4.25 | -1.19 | 43.82 | 1 | 0 | 0 | |||||||||
| 8 Jan | 118.11 | 5.44 | 0 | 4.63 | 0 | 0 | 0 | |||||||||
| 7 Jan | 119.35 | 5.44 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 6 Jan | 120.83 | 5.44 | 0 | 2.15 | 0 | 0 | 0 | |||||||||
| 5 Jan | 121.81 | 5.44 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 2 Jan | 122.04 | 5.44 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 1 Jan | 122.52 | 5.44 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 31 Dec | 119.94 | 5.44 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 24FEB2026
Delta for 125 CE is 0.77
Historical price for 125 CE is as follows
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 4.69, which was -0.44 lower than the previous day. The implied volatity was 41.16, the open interest changed by -10 which decreased total open position to 515
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 5.02, which was -4.11 lower than the previous day. The implied volatity was 26.36, the open interest changed by -12 which decreased total open position to 528
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 9.12, which was 1.09 higher than the previous day. The implied volatity was 36.43, the open interest changed by -12 which decreased total open position to 542
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 8, which was 0.09 higher than the previous day. The implied volatity was 33.09, the open interest changed by -2 which decreased total open position to 554
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 7.77, which was 0.37 higher than the previous day. The implied volatity was 35.83, the open interest changed by -5 which decreased total open position to 557
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 7, which was -1.7 lower than the previous day. The implied volatity was 30.58, the open interest changed by -181 which decreased total open position to 562
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 8.61, which was 1.87 higher than the previous day. The implied volatity was 34.67, the open interest changed by 142 which increased total open position to 744
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 6.66, which was -0.24 lower than the previous day. The implied volatity was 34.75, the open interest changed by -154 which decreased total open position to 642
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 7, which was 2.73 higher than the previous day. The implied volatity was 38.17, the open interest changed by -605 which decreased total open position to 817
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 4.5, which was 2.89 higher than the previous day. The implied volatity was 43.87, the open interest changed by 621 which increased total open position to 1440
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 1.63, which was -1.17 lower than the previous day. The implied volatity was 37.52, the open interest changed by -2 which decreased total open position to 828
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 2.84, which was -0.81 lower than the previous day. The implied volatity was 39.54, the open interest changed by 53 which increased total open position to 831
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 3.66, which was 0.58 higher than the previous day. The implied volatity was 38.71, the open interest changed by -175 which decreased total open position to 797
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 3.08, which was 2.12 higher than the previous day. The implied volatity was 37.2, the open interest changed by 220 which increased total open position to 951
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 1, which was 0.21 higher than the previous day. The implied volatity was 36.53, the open interest changed by 58 which increased total open position to 732
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 0.75, which was -0.12 lower than the previous day. The implied volatity was 40.7, the open interest changed by 45 which increased total open position to 675
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 0.83, which was -0.4 lower than the previous day. The implied volatity was 35.74, the open interest changed by 61 which increased total open position to 629
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 1.23, which was 0.34 higher than the previous day. The implied volatity was 36.3, the open interest changed by 238 which increased total open position to 587
On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 0.88, which was -0.01 lower than the previous day. The implied volatity was 36.76, the open interest changed by 30 which increased total open position to 446
On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 0.95, which was 0.06 higher than the previous day. The implied volatity was 40.3, the open interest changed by 75 which increased total open position to 416
On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 0.94, which was -0.32 lower than the previous day. The implied volatity was 40.71, the open interest changed by 21 which increased total open position to 341
On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 1.29, which was 0.09 higher than the previous day. The implied volatity was 37.81, the open interest changed by 9 which increased total open position to 320
On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 1.19, which was 0.39 higher than the previous day. The implied volatity was 39.71, the open interest changed by 180 which increased total open position to 270
On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 0.79, which was -0.69 lower than the previous day. The implied volatity was 37.85, the open interest changed by 34 which increased total open position to 91
On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 1.45, which was -0.63 lower than the previous day. The implied volatity was 36.23, the open interest changed by 24 which increased total open position to 56
On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 2.07, which was 0.35 higher than the previous day. The implied volatity was 34.28, the open interest changed by 8 which increased total open position to 27
On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 1.77, which was -0.28 lower than the previous day. The implied volatity was 33.81, the open interest changed by -1 which decreased total open position to 16
On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 2.05, which was -0.14 lower than the previous day. The implied volatity was 33.93, the open interest changed by 2 which increased total open position to 0
On 12 Jan MOTHERSON was trading at 114.99. The strike last trading price was 2.19, which was -2.06 lower than the previous day. The implied volatity was 32.73, the open interest changed by 12 which increased total open position to 13
On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 4.25, which was -1.19 lower than the previous day. The implied volatity was 43.82, the open interest changed by 0 which decreased total open position to 0
On 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 5.44, 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 7 Jan MOTHERSON was trading at 119.35. The strike last trading price was 5.44, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MOTHERSON was trading at 120.83. The strike last trading price was 5.44, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MOTHERSON was trading at 121.81. The strike last trading price was 5.44, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MOTHERSON was trading at 122.04. The strike last trading price was 5.44, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was 5.44, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 5.44, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 24FEB2026 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.04
Theta: -0.14
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 129.42 | 0.45 | 0.14 | 33.25 | 597 | -113 | 600 |
| 19 Feb | 129.88 | 0.36 | 0.12 | 32.99 | 698 | 51 | 702 |
| 18 Feb | 133.92 | 0.24 | -0.25 | 38.77 | 475 | -13 | 652 |
| 17 Feb | 132.66 | 0.49 | -0.21 | 39.7 | 407 | 38 | 666 |
| 16 Feb | 132.31 | 0.7 | -0.43 | 40.29 | 299 | -14 | 629 |
| 13 Feb | 131.26 | 1.13 | 0.16 | 38.53 | 590 | -4 | 674 |
| 12 Feb | 132.74 | 1.01 | -0.36 | 39.74 | 887 | 21 | 677 |
| 11 Feb | 130.17 | 1.35 | -0.61 | 35.19 | 2,517 | 193 | 657 |
| 10 Feb | 129.43 | 1.86 | -2.47 | 39.78 | 3,382 | 309 | 464 |
| 9 Feb | 124.41 | 4.4 | -3.95 | 44.49 | 319 | 72 | 145 |
| 6 Feb | 118.10 | 8.35 | 2 | 41.91 | 51 | 10 | 73 |
| 5 Feb | 120.99 | 6.33 | 1 | 38.49 | 92 | -17 | 64 |
| 4 Feb | 122.62 | 5.28 | -1.1 | 37.95 | 102 | 24 | 81 |
| 3 Feb | 121.32 | 6.36 | -4.75 | 40.69 | 151 | 34 | 57 |
| 2 Feb | 114.09 | 11.11 | -1.64 | 37.73 | 3 | -1 | 24 |
| 1 Feb | 111.88 | 12.75 | -0.29 | 28.68 | 2 | -1 | 24 |
| 30 Jan | 112.90 | 13.04 | 1.73 | 42.97 | 4 | 1 | 25 |
| 29 Jan | 113.88 | 11.31 | -4.14 | 37.3 | 5 | -1 | 24 |
| 28 Jan | 111.43 | 15.45 | -0.01 | - | 0 | 0 | 25 |
| 27 Jan | 109.67 | 15.45 | -0.01 | 47.19 | 7 | 6 | 24 |
| 23 Jan | 108.40 | 15.46 | 1.6 | 22.2 | 5 | 4 | 17 |
| 22 Jan | 111.33 | 13.86 | -1.94 | 40.5 | 3 | 1 | 12 |
| 21 Jan | 109.67 | 15.8 | 5.39 | 45.76 | 2 | 1 | 10 |
| 20 Jan | 107.89 | 10.41 | -0.09 | - | 0 | 0 | 9 |
| 19 Jan | 112.33 | 10.41 | -0.09 | - | 0 | 0 | 9 |
| 16 Jan | 114.79 | 10.41 | -0.09 | - | 0 | 0 | 9 |
| 14 Jan | 113.55 | 10.41 | -0.09 | - | 0 | 0 | 9 |
| 13 Jan | 114.93 | 10.41 | -0.09 | 27.09 | 2 | 0 | 0 |
| 12 Jan | 114.99 | 10.5 | -0.39 | 32.83 | 2 | 1 | 9 |
| 9 Jan | 115.64 | 10.89 | 2.79 | 38 | 1 | 0 | 7 |
| 8 Jan | 118.11 | 8.1 | 0 | 25.6 | 1 | 0 | 8 |
| 7 Jan | 119.35 | 8.1 | 0.66 | 32.85 | 2 | 1 | 7 |
| 6 Jan | 120.83 | 7.44 | 0.51 | 33.22 | 1 | 0 | 5 |
| 5 Jan | 121.81 | 6.93 | 1.03 | 33.96 | 4 | 1 | 2 |
| 2 Jan | 122.04 | 5.9 | -3.63 | 28.34 | 1 | 0 | 0 |
| 1 Jan | 122.52 | 9.53 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 119.94 | 9.53 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 24FEB2026
Delta for 125 PE is -0.18
Historical price for 125 PE is as follows
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 0.45, which was 0.14 higher than the previous day. The implied volatity was 33.25, the open interest changed by -113 which decreased total open position to 600
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 0.36, which was 0.12 higher than the previous day. The implied volatity was 32.99, the open interest changed by 51 which increased total open position to 702
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 0.24, which was -0.25 lower than the previous day. The implied volatity was 38.77, the open interest changed by -13 which decreased total open position to 652
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 0.49, which was -0.21 lower than the previous day. The implied volatity was 39.7, the open interest changed by 38 which increased total open position to 666
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 0.7, which was -0.43 lower than the previous day. The implied volatity was 40.29, the open interest changed by -14 which decreased total open position to 629
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 1.13, which was 0.16 higher than the previous day. The implied volatity was 38.53, the open interest changed by -4 which decreased total open position to 674
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 1.01, which was -0.36 lower than the previous day. The implied volatity was 39.74, the open interest changed by 21 which increased total open position to 677
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 1.35, which was -0.61 lower than the previous day. The implied volatity was 35.19, the open interest changed by 193 which increased total open position to 657
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 1.86, which was -2.47 lower than the previous day. The implied volatity was 39.78, the open interest changed by 309 which increased total open position to 464
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 4.4, which was -3.95 lower than the previous day. The implied volatity was 44.49, the open interest changed by 72 which increased total open position to 145
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 8.35, which was 2 higher than the previous day. The implied volatity was 41.91, the open interest changed by 10 which increased total open position to 73
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 6.33, which was 1 higher than the previous day. The implied volatity was 38.49, the open interest changed by -17 which decreased total open position to 64
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 5.28, which was -1.1 lower than the previous day. The implied volatity was 37.95, the open interest changed by 24 which increased total open position to 81
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 6.36, which was -4.75 lower than the previous day. The implied volatity was 40.69, the open interest changed by 34 which increased total open position to 57
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 11.11, which was -1.64 lower than the previous day. The implied volatity was 37.73, the open interest changed by -1 which decreased total open position to 24
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 12.75, which was -0.29 lower than the previous day. The implied volatity was 28.68, the open interest changed by -1 which decreased total open position to 24
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 13.04, which was 1.73 higher than the previous day. The implied volatity was 42.97, the open interest changed by 1 which increased total open position to 25
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 11.31, which was -4.14 lower than the previous day. The implied volatity was 37.3, the open interest changed by -1 which decreased total open position to 24
On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 15.45, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 15.45, which was -0.01 lower than the previous day. The implied volatity was 47.19, the open interest changed by 6 which increased total open position to 24
On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 15.46, which was 1.6 higher than the previous day. The implied volatity was 22.2, the open interest changed by 4 which increased total open position to 17
On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 13.86, which was -1.94 lower than the previous day. The implied volatity was 40.5, the open interest changed by 1 which increased total open position to 12
On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 15.8, which was 5.39 higher than the previous day. The implied volatity was 45.76, the open interest changed by 1 which increased total open position to 10
On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 10.41, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 10.41, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 10.41, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 10.41, which was -0.09 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 10.41, which was -0.09 lower than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MOTHERSON was trading at 114.99. The strike last trading price was 10.5, which was -0.39 lower than the previous day. The implied volatity was 32.83, the open interest changed by 1 which increased total open position to 9
On 9 Jan MOTHERSON was trading at 115.64. The strike last trading price was 10.89, which was 2.79 higher than the previous day. The implied volatity was 38, the open interest changed by 0 which decreased total open position to 7
On 8 Jan MOTHERSON was trading at 118.11. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 25.6, the open interest changed by 0 which decreased total open position to 8
On 7 Jan MOTHERSON was trading at 119.35. The strike last trading price was 8.1, which was 0.66 higher than the previous day. The implied volatity was 32.85, the open interest changed by 1 which increased total open position to 7
On 6 Jan MOTHERSON was trading at 120.83. The strike last trading price was 7.44, which was 0.51 higher than the previous day. The implied volatity was 33.22, the open interest changed by 0 which decreased total open position to 5
On 5 Jan MOTHERSON was trading at 121.81. The strike last trading price was 6.93, which was 1.03 higher than the previous day. The implied volatity was 33.96, the open interest changed by 1 which increased total open position to 2
On 2 Jan MOTHERSON was trading at 122.04. The strike last trading price was 5.9, which was -3.63 lower than the previous day. The implied volatity was 28.34, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MOTHERSON was trading at 122.52. The strike last trading price was 9.53, 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 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 9.53, 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
