MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
10 Mar 2026 11:27 AM IST
| MOTHERSON 30-MAR-2026 125 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.11
Theta: -0.11
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 121.64 | 2.94 | 0.76 | 35.75 | 724 | 44 | 506 | |||||||||
| 9 Mar | 117.98 | 2.34 | -1.26 | 40.26 | 876 | 43 | 470 | |||||||||
| 6 Mar | 122.77 | 3.71 | -1.51 | 33.94 | 507 | 142 | 425 | |||||||||
| 5 Mar | 126.34 | 5.43 | 1.16 | 30.75 | 1,330 | -45 | 283 | |||||||||
| 4 Mar | 122.88 | 4.22 | -2.39 | 36.71 | 1,132 | 241 | 330 | |||||||||
| 2 Mar | 128.65 | 6.65 | -3.75 | 28.07 | 190 | 23 | 88 | |||||||||
| 27 Feb | 133.34 | 10.4 | -1.2 | 29.34 | 17 | -1 | 65 | |||||||||
| 26 Feb | 135.31 | 11.6 | 1.53 | 20.27 | 29 | 2 | 66 | |||||||||
| 25 Feb | 133.24 | 10.07 | 0.44 | 26.36 | 18 | -2 | 64 | |||||||||
| 24 Feb | 131.56 | 9.63 | 0.75 | 26.18 | 8 | 1 | 65 | |||||||||
| 23 Feb | 130.82 | 8.88 | 0.73 | 34.72 | 40 | 12 | 64 | |||||||||
| 20 Feb | 129.42 | 8.15 | -0.49 | 32.09 | 15 | 14 | 53 | |||||||||
| 19 Feb | 129.88 | 8.64 | -2.93 | 28.83 | 14 | 5 | 39 | |||||||||
| 18 Feb | 133.92 | 11.57 | 0.57 | 29.33 | 11 | -4 | 34 | |||||||||
| 17 Feb | 132.66 | 11 | -0.07 | - | 0 | 0 | 38 | |||||||||
| 16 Feb | 132.31 | 11 | -0.07 | 33.82 | 7 | 4 | 39 | |||||||||
| 13 Feb | 131.26 | 11.07 | -0.93 | 37.31 | 4 | 1 | 36 | |||||||||
| 12 Feb | 132.74 | 12 | 2.36 | - | 0 | 0 | 35 | |||||||||
| 11 Feb | 130.17 | 12 | 2.36 | 46.12 | 29 | -6 | 36 | |||||||||
| 10 Feb | 129.43 | 9.72 | 3.07 | 32.57 | 106 | 21 | 42 | |||||||||
| 9 Feb | 124.41 | 6.7 | 4.3 | 33.23 | 55 | 20 | 21 | |||||||||
| 6 Feb | 118.10 | 2.4 | 0.1 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 120.99 | 2.4 | 0.1 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 122.62 | 2.4 | 0.1 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 121.32 | 2.4 | 0.1 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 114.09 | 2.4 | 0.1 | 31.23 | 1 | 0 | 0 | |||||||||
| 1 Feb | 111.88 | 2.3 | 0 | 8.42 | 0 | 0 | 0 | |||||||||
| 30 Jan | 112.90 | 2.3 | 0 | 7.04 | 0 | 0 | 0 | |||||||||
| 29 Jan | 113.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 111.43 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 30MAR2026
Delta for 125 CE is 0.42
Historical price for 125 CE is as follows
On 10 Mar MOTHERSON was trading at 121.64. The strike last trading price was 2.94, which was 0.76 higher than the previous day. The implied volatity was 35.75, the open interest changed by 44 which increased total open position to 506
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 2.34, which was -1.26 lower than the previous day. The implied volatity was 40.26, the open interest changed by 43 which increased total open position to 470
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 3.71, which was -1.51 lower than the previous day. The implied volatity was 33.94, the open interest changed by 142 which increased total open position to 425
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 5.43, which was 1.16 higher than the previous day. The implied volatity was 30.75, the open interest changed by -45 which decreased total open position to 283
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 4.22, which was -2.39 lower than the previous day. The implied volatity was 36.71, the open interest changed by 241 which increased total open position to 330
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 6.65, which was -3.75 lower than the previous day. The implied volatity was 28.07, the open interest changed by 23 which increased total open position to 88
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 10.4, which was -1.2 lower than the previous day. The implied volatity was 29.34, the open interest changed by -1 which decreased total open position to 65
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 11.6, which was 1.53 higher than the previous day. The implied volatity was 20.27, the open interest changed by 2 which increased total open position to 66
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 10.07, which was 0.44 higher than the previous day. The implied volatity was 26.36, the open interest changed by -2 which decreased total open position to 64
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 9.63, which was 0.75 higher than the previous day. The implied volatity was 26.18, the open interest changed by 1 which increased total open position to 65
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 8.88, which was 0.73 higher than the previous day. The implied volatity was 34.72, the open interest changed by 12 which increased total open position to 64
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 8.15, which was -0.49 lower than the previous day. The implied volatity was 32.09, the open interest changed by 14 which increased total open position to 53
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 8.64, which was -2.93 lower than the previous day. The implied volatity was 28.83, the open interest changed by 5 which increased total open position to 39
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 11.57, which was 0.57 higher than the previous day. The implied volatity was 29.33, the open interest changed by -4 which decreased total open position to 34
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 11, which was -0.07 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 11, which was -0.07 lower than the previous day. The implied volatity was 33.82, the open interest changed by 4 which increased total open position to 39
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 11.07, which was -0.93 lower than the previous day. The implied volatity was 37.31, the open interest changed by 1 which increased total open position to 36
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 12, which was 2.36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 12, which was 2.36 higher than the previous day. The implied volatity was 46.12, the open interest changed by -6 which decreased total open position to 36
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 9.72, which was 3.07 higher than the previous day. The implied volatity was 32.57, the open interest changed by 21 which increased total open position to 42
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 6.7, which was 4.3 higher than the previous day. The implied volatity was 33.23, the open interest changed by 20 which increased total open position to 21
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 31.23, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MOTHERSON was trading at 113.88. 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 28 Jan MOTHERSON was trading at 111.43. 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 30MAR2026 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.11
Theta: -0.1
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 121.64 | 6.37 | -2.51 | 42.88 | 93 | 5 | 682 |
| 9 Mar | 117.98 | 9.06 | 3.03 | 49.19 | 138 | -55 | 677 |
| 6 Mar | 122.77 | 5.96 | 2.13 | 42.21 | 260 | 0 | 732 |
| 5 Mar | 126.34 | 3.81 | -2.07 | 38.07 | 524 | 32 | 731 |
| 4 Mar | 122.88 | 5.91 | 2.86 | 39.98 | 1,057 | 298 | 713 |
| 2 Mar | 128.65 | 3.03 | 1.63 | 35.85 | 1,233 | 55 | 414 |
| 27 Feb | 133.34 | 1.42 | 0.25 | 30.99 | 125 | 14 | 358 |
| 26 Feb | 135.31 | 1.14 | -0.5 | 31.64 | 178 | 5 | 344 |
| 25 Feb | 133.24 | 1.71 | -0.48 | 32.32 | 258 | 108 | 339 |
| 24 Feb | 131.56 | 2.11 | -0.28 | 34.02 | 97 | 18 | 230 |
| 23 Feb | 130.82 | 2.57 | -0.38 | 31.76 | 146 | 18 | 213 |
| 20 Feb | 129.42 | 3.04 | 0.2 | 31.98 | 87 | 5 | 197 |
| 19 Feb | 129.88 | 2.84 | 0.88 | 33 | 84 | 17 | 193 |
| 18 Feb | 133.92 | 1.98 | -0.62 | 33.27 | 55 | 20 | 176 |
| 17 Feb | 132.66 | 2.6 | -0.07 | 35.27 | 27 | 9 | 156 |
| 16 Feb | 132.31 | 2.68 | -0.53 | 34.57 | 17 | 1 | 148 |
| 13 Feb | 131.26 | 3.3 | 0.61 | 35.76 | 37 | 2 | 148 |
| 12 Feb | 132.74 | 2.7 | -0.53 | 34.29 | 137 | 17 | 147 |
| 11 Feb | 130.17 | 3.22 | -0.54 | 32.62 | 248 | 91 | 130 |
| 10 Feb | 129.43 | 3.71 | -2.14 | 35.09 | 68 | 28 | 38 |
| 9 Feb | 124.41 | 5.85 | -4.35 | 35.82 | 4 | 3 | 9 |
| 6 Feb | 118.10 | 10.2 | 2.55 | 40.37 | 4 | 0 | 2 |
| 5 Feb | 120.99 | 7.65 | -8.68 | 34.28 | 2 | 0 | 0 |
| 4 Feb | 122.62 | 16.33 | 0 | 0.09 | 0 | 0 | 0 |
| 3 Feb | 121.32 | 16.33 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 114.09 | 16.33 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 111.88 | 16.33 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 112.90 | 16.33 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 113.88 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 111.43 | 0 | 0 | 0 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 125 expiring on 30MAR2026
Delta for 125 PE is -0.56
Historical price for 125 PE is as follows
On 10 Mar MOTHERSON was trading at 121.64. The strike last trading price was 6.37, which was -2.51 lower than the previous day. The implied volatity was 42.88, the open interest changed by 5 which increased total open position to 682
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 9.06, which was 3.03 higher than the previous day. The implied volatity was 49.19, the open interest changed by -55 which decreased total open position to 677
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 5.96, which was 2.13 higher than the previous day. The implied volatity was 42.21, the open interest changed by 0 which decreased total open position to 732
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 3.81, which was -2.07 lower than the previous day. The implied volatity was 38.07, the open interest changed by 32 which increased total open position to 731
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 5.91, which was 2.86 higher than the previous day. The implied volatity was 39.98, the open interest changed by 298 which increased total open position to 713
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 3.03, which was 1.63 higher than the previous day. The implied volatity was 35.85, the open interest changed by 55 which increased total open position to 414
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 1.42, which was 0.25 higher than the previous day. The implied volatity was 30.99, the open interest changed by 14 which increased total open position to 358
On 26 Feb MOTHERSON was trading at 135.31. The strike last trading price was 1.14, which was -0.5 lower than the previous day. The implied volatity was 31.64, the open interest changed by 5 which increased total open position to 344
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 1.71, which was -0.48 lower than the previous day. The implied volatity was 32.32, the open interest changed by 108 which increased total open position to 339
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 2.11, which was -0.28 lower than the previous day. The implied volatity was 34.02, the open interest changed by 18 which increased total open position to 230
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 2.57, which was -0.38 lower than the previous day. The implied volatity was 31.76, the open interest changed by 18 which increased total open position to 213
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 3.04, which was 0.2 higher than the previous day. The implied volatity was 31.98, the open interest changed by 5 which increased total open position to 197
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 2.84, which was 0.88 higher than the previous day. The implied volatity was 33, the open interest changed by 17 which increased total open position to 193
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 1.98, which was -0.62 lower than the previous day. The implied volatity was 33.27, the open interest changed by 20 which increased total open position to 176
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 2.6, which was -0.07 lower than the previous day. The implied volatity was 35.27, the open interest changed by 9 which increased total open position to 156
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 2.68, which was -0.53 lower than the previous day. The implied volatity was 34.57, the open interest changed by 1 which increased total open position to 148
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 3.3, which was 0.61 higher than the previous day. The implied volatity was 35.76, the open interest changed by 2 which increased total open position to 148
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 2.7, which was -0.53 lower than the previous day. The implied volatity was 34.29, the open interest changed by 17 which increased total open position to 147
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 3.22, which was -0.54 lower than the previous day. The implied volatity was 32.62, the open interest changed by 91 which increased total open position to 130
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 3.71, which was -2.14 lower than the previous day. The implied volatity was 35.09, the open interest changed by 28 which increased total open position to 38
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 5.85, which was -4.35 lower than the previous day. The implied volatity was 35.82, the open interest changed by 3 which increased total open position to 9
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 10.2, which was 2.55 higher than the previous day. The implied volatity was 40.37, the open interest changed by 0 which decreased total open position to 2
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 7.65, which was -8.68 lower than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 16.33, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 16.33, 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 Feb MOTHERSON was trading at 114.09. The strike last trading price was 16.33, 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 Feb MOTHERSON was trading at 111.88. The strike last trading price was 16.33, 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 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 16.33, 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 29 Jan MOTHERSON was trading at 113.88. 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 28 Jan MOTHERSON was trading at 111.43. 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
