MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
07 May 2026 11:51 AM IST
| MOTHERSON 26-May-2026 (19d) 125 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0
Theta: -0.14
Gamma: 0.02923
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 127.99 | 6.9 | 0.010000000000000675 (0.15%) | 44.18 | 217 | -12 | 353 | |||||||||
| 6 May | 127.41 | 6.76 | 3.6599999999999997 (118.06%) | 41.9 | 1,839 | 3 | 374 | |||||||||
| 5 May | 120.24 | 3.23 | 0.029999999999999805 (0.94%) | 40.83 | 339 | -19 | 371 | |||||||||
| 4 May | 120.21 | 3.3 | -0.6000000000000001 (-15.38%) | 42.73 | 225 | 67 | 389 | |||||||||
| 30 Apr | 121.21 | 3.87 | -1.0999999999999996 (-22.13%) | 41.21 | 387 | 31 | 353 | |||||||||
| 29 Apr | 123.24 | 5.05 | -1.4000000000000004 (-21.71%) | 41.23 | 593 | 102 | 317 | |||||||||
| 28 Apr | 125.22 | 6.75 | -1.4499999999999993 (-17.68%) | 43.56 | 106 | 41 | 214 | |||||||||
| 27 Apr | 127.93 | 8.48 | 1.4700000000000006 (20.97%) | 44.42 | 76 | 22 | 173 | |||||||||
| 24 Apr | 125.70 | 7 | -0.5 (-6.67%) | 41.6 | 51 | 25 | 150 | |||||||||
| 23 Apr | 127.22 | 7.5 | -3.119999999999999 (-29.38%) | 39.22 | 74 | 1 | 124 | |||||||||
| 22 Apr | 131.76 | 10.84 | 4.12 (61.31%) | 41.01 | 225 | -20 | 123 | |||||||||
| 21 Apr | 124.70 | 6.85 | 1.0899999999999999 (18.92%) | 41.77 | 144 | 81 | 143 | |||||||||
| 20 Apr | 123.19 | 5.43 | -1.2700000000000005 (-18.96%) | 38.52 | 79 | 41 | 63 | |||||||||
| 17 Apr | 125.03 | 6.7 | 1.0200000000000005 (17.96%) | 40.42 | 18 | 10 | 21 | |||||||||
| 16 Apr | 122.82 | 5.68 | -0.14000000000000057 (-2.41%) | 37.25 | 10 | 3 | 12 | |||||||||
| 15 Apr | 123.55 | 5.82 | 1.3000000000000007 (28.76%) | 38.86 | 2 | 0 | 8 | |||||||||
| 13 Apr | 119.11 | 4.52 | 2.9499999999999993 (187.90%) | 40.01 | 9 | 8 | 8 | |||||||||
| 10 Apr | 122.16 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 116.90 | 1.57 | 0 (0.00%) | 4.97 | 0 | 0 | 0 | |||||||||
| 8 Apr | 118.11 | 0 | 0 (0.00%) | 4.29 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 108.44 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 108.26 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 106.81 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 107.62 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 26MAY2026
Delta for 125 CE is 0.62
Historical price for 125 CE is as follows
On 7 May MOTHERSON was trading at 127.99. The strike last trading price was 6.9, which was 0.010000000000000675 higher than the previous day. The implied volatity was 44.18, the open interest changed by -12 which decreased total open position to 353
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 6.76, which was 3.6599999999999997 higher than the previous day. The implied volatity was 41.9, the open interest changed by 3 which increased total open position to 374
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 3.23, which was 0.029999999999999805 higher than the previous day. The implied volatity was 40.83, the open interest changed by -19 which decreased total open position to 371
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 3.3, which was -0.6000000000000001 lower than the previous day. The implied volatity was 42.73, the open interest changed by 67 which increased total open position to 389
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 3.87, which was -1.0999999999999996 lower than the previous day. The implied volatity was 41.21, the open interest changed by 31 which increased total open position to 353
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 5.05, which was -1.4000000000000004 lower than the previous day. The implied volatity was 41.23, the open interest changed by 102 which increased total open position to 317
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 6.75, which was -1.4499999999999993 lower than the previous day. The implied volatity was 43.56, the open interest changed by 41 which increased total open position to 214
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 8.48, which was 1.4700000000000006 higher than the previous day. The implied volatity was 44.42, the open interest changed by 22 which increased total open position to 173
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 7, which was -0.5 lower than the previous day. The implied volatity was 41.6, the open interest changed by 25 which increased total open position to 150
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 7.5, which was -3.119999999999999 lower than the previous day. The implied volatity was 39.22, the open interest changed by 1 which increased total open position to 124
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 10.84, which was 4.12 higher than the previous day. The implied volatity was 41.01, the open interest changed by -20 which decreased total open position to 123
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 6.85, which was 1.0899999999999999 higher than the previous day. The implied volatity was 41.77, the open interest changed by 81 which increased total open position to 143
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 5.43, which was -1.2700000000000005 lower than the previous day. The implied volatity was 38.52, the open interest changed by 41 which increased total open position to 63
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 6.7, which was 1.0200000000000005 higher than the previous day. The implied volatity was 40.42, the open interest changed by 10 which increased total open position to 21
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 5.68, which was -0.14000000000000057 lower than the previous day. The implied volatity was 37.25, the open interest changed by 3 which increased total open position to 12
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 5.82, which was 1.3000000000000007 higher than the previous day. The implied volatity was 38.86, the open interest changed by 0 which decreased total open position to 8
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 4.52, which was 2.9499999999999993 higher than the previous day. The implied volatity was 40.01, the open interest changed by 8 which increased total open position to 8
On 10 Apr MOTHERSON was trading at 122.16. 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 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 1.57, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MOTHERSON was trading at 108.44. 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 6 Apr MOTHERSON was trading at 108.26. 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 2 Apr MOTHERSON was trading at 106.81. 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 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 0, 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 26-May-2026 (19d) 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0
Theta: -0.11
Gamma: 0.03033
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 127.99 | 3.55 | 0.05999999999999961 (1.72%) | 42.59 | 244 | -14 | 287 |
| 6 May | 127.41 | 3.53 | -3.23 (-47.78%) | 41.92 | 360 | 29 | 298 |
| 5 May | 120.24 | 6.81 | -0.5100000000000007 (-6.97%) | 40.31 | 24 | -5 | 271 |
| 4 May | 120.21 | 7.14 | 0.15999999999999925 (2.29%) | 38.86 | 74 | 8 | 275 |
| 30 Apr | 121.21 | 6.98 | 1 (16.72%) | 38.84 | 110 | -11 | 256 |
| 29 Apr | 123.24 | 6 | 0.7800000000000002 (14.94%) | 39.53 | 248 | 34 | 267 |
| 28 Apr | 125.22 | 5.03 | 0.8100000000000005 (19.19%) | 40.83 | 97 | 7 | 233 |
| 27 Apr | 127.93 | 4.15 | -1.1599999999999993 (-21.85%) | 40.59 | 106 | 31 | 224 |
| 24 Apr | 125.70 | 5.3 | 0.45999999999999996 (9.50%) | 40.14 | 68 | 5 | 192 |
| 23 Apr | 127.22 | 4.85 | 1.4099999999999997 (40.99%) | 40.49 | 127 | -10 | 187 |
| 22 Apr | 131.76 | 3.46 | -2.3 (-39.93%) | 41.71 | 281 | 107 | 197 |
| 21 Apr | 124.70 | 5.7 | -0.54 (-8.65%) | 39.65 | 70 | 25 | 90 |
| 20 Apr | 123.19 | 6.3 | 0.4500000000000002 (7.69%) | 36.76 | 37 | 18 | 66 |
| 17 Apr | 125.03 | 5.86 | -1.4399999999999995 (-19.73%) | 37.3 | 52 | 48 | 49 |
| 16 Apr | 122.82 | 7.3 | -12.809999999999999 (-63.70%) | 39.22 | 1 | 0 | 0 |
| 15 Apr | 123.55 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 119.11 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 122.16 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 116.90 | 20.11 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 118.11 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 108.44 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 108.26 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 106.81 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 107.62 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 26MAY2026
Delta for 125 PE is -0.38
Historical price for 125 PE is as follows
On 7 May MOTHERSON was trading at 127.99. The strike last trading price was 3.55, which was 0.05999999999999961 higher than the previous day. The implied volatity was 42.59, the open interest changed by -14 which decreased total open position to 287
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 3.53, which was -3.23 lower than the previous day. The implied volatity was 41.92, the open interest changed by 29 which increased total open position to 298
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 6.81, which was -0.5100000000000007 lower than the previous day. The implied volatity was 40.31, the open interest changed by -5 which decreased total open position to 271
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 7.14, which was 0.15999999999999925 higher than the previous day. The implied volatity was 38.86, the open interest changed by 8 which increased total open position to 275
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 6.98, which was 1 higher than the previous day. The implied volatity was 38.84, the open interest changed by -11 which decreased total open position to 256
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 6, which was 0.7800000000000002 higher than the previous day. The implied volatity was 39.53, the open interest changed by 34 which increased total open position to 267
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 5.03, which was 0.8100000000000005 higher than the previous day. The implied volatity was 40.83, the open interest changed by 7 which increased total open position to 233
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 4.15, which was -1.1599999999999993 lower than the previous day. The implied volatity was 40.59, the open interest changed by 31 which increased total open position to 224
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 5.3, which was 0.45999999999999996 higher than the previous day. The implied volatity was 40.14, the open interest changed by 5 which increased total open position to 192
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 4.85, which was 1.4099999999999997 higher than the previous day. The implied volatity was 40.49, the open interest changed by -10 which decreased total open position to 187
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 3.46, which was -2.3 lower than the previous day. The implied volatity was 41.71, the open interest changed by 107 which increased total open position to 197
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 5.7, which was -0.54 lower than the previous day. The implied volatity was 39.65, the open interest changed by 25 which increased total open position to 90
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 6.3, which was 0.4500000000000002 higher than the previous day. The implied volatity was 36.76, the open interest changed by 18 which increased total open position to 66
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 5.86, which was -1.4399999999999995 lower than the previous day. The implied volatity was 37.3, the open interest changed by 48 which increased total open position to 49
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 7.3, which was -12.809999999999999 lower than the previous day. The implied volatity was 39.22, the open interest changed by 0 which decreased total open position to 0
On 15 Apr MOTHERSON was trading at 123.55. 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 13 Apr MOTHERSON was trading at 119.11. 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 10 Apr MOTHERSON was trading at 122.16. 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 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 20.11, 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 8 Apr MOTHERSON was trading at 118.11. 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 7 Apr MOTHERSON was trading at 108.44. 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 6 Apr MOTHERSON was trading at 108.26. 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 2 Apr MOTHERSON was trading at 106.81. 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 1 Apr MOTHERSON was trading at 107.62. 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
