MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
29 Apr 2026 10:07 AM IST
| MOTHERSON 26-May-2026 (27d) 126 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0
Theta: -0.11
Gamma: 0.0273
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 125.25 | 5.7 | -0.1899999999999995 | 42.44 | 47 | 5 | 72 | |||||||||
| 28 Apr | 125.22 | 6.2 | -1.2599999999999998 | 42.44 | 57 | 30 | 67 | |||||||||
| 27 Apr | 127.93 | 7.49 | 1.0700000000000003 | 43.57 | 39 | 11 | 29 | |||||||||
| 24 Apr | 125.70 | 6.46 | -0.9900000000000002 | 42.63 | 19 | 2 | 16 | |||||||||
| 23 Apr | 127.22 | 7.45 | -3.3099999999999996 | 40.48 | 1 | 0 | 14 | |||||||||
| 22 Apr | 131.76 | 10.76 | 4.67 | 43.35 | 5 | 0 | 15 | |||||||||
| 21 Apr | 124.70 | 6.1 | 0.39999999999999947 | 41.56 | 31 | 13 | 14 | |||||||||
| 20 Apr | 123.19 | 5.7 | -1.2999999999999998 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 125.03 | 5.7 | -8.419999999999998 | 37.14 | 1 | 0 | 0 | |||||||||
| 16 Apr | 122.82 | 0 | 0 | - | 0 | 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 | 0 | 0 | |||||||||
| 9 Apr | 116.90 | 14.12 | 0 | 5.64 | 0 | 0 | 0 | |||||||||
| 8 Apr | 118.11 | 14.12 | 0 | 4.57 | 0 | 0 | 0 | |||||||||
| 7 Apr | 108.44 | 14.12 | 0 | 10.93 | 0 | 0 | 0 | |||||||||
| 6 Apr | 108.26 | 14.12 | 0 | 10.93 | 0 | 0 | 0 | |||||||||
| 2 Apr | 106.81 | 14.12 | 0 | 11.35 | 0 | 0 | 0 | |||||||||
| 1 Apr | 107.62 | 14.12 | 0 | 11.01 | 0 | 0 | 0 | |||||||||
| 30 Mar | 105.08 | 14.12 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 109.38 | 14.12 | 0 | 9.43 | 0 | 0 | 0 | |||||||||
| 25 Mar | 113.13 | 14.12 | 0 | 6.97 | 0 | 0 | 0 | |||||||||
| 24 Mar | 111.13 | 14.12 | 0 | 8.02 | 0 | 0 | 0 | |||||||||
| 23 Mar | 106.59 | 14.12 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 111.59 | 14.12 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 111.75 | 14.12 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 117.78 | 14.12 | 0 | 3.34 | 0 | 0 | 0 | |||||||||
| 17 Mar | 115.83 | 14.12 | 0 | 5.02 | 0 | 0 | 0 | |||||||||
| 16 Mar | 113.32 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 113.82 | 14.12 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 120.17 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 121.39 | 0 | 0 | 1.19 | 0 | 0 | 0 | |||||||||
| 9 Mar | 117.98 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 122.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 128.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 133.34 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 126 expiring on 26MAY2026
Delta for 126 CE is 0.52
Historical price for 126 CE is as follows
On 29 Apr MOTHERSON was trading at 125.25. The strike last trading price was 5.7, which was -0.1899999999999995 lower than the previous day. The implied volatity was 42.44, the open interest changed by 5 which increased total open position to 72
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 6.2, which was -1.2599999999999998 lower than the previous day. The implied volatity was 42.44, the open interest changed by 30 which increased total open position to 67
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 7.49, which was 1.0700000000000003 higher than the previous day. The implied volatity was 43.57, the open interest changed by 11 which increased total open position to 29
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 6.46, which was -0.9900000000000002 lower than the previous day. The implied volatity was 42.63, the open interest changed by 2 which increased total open position to 16
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 7.45, which was -3.3099999999999996 lower than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 14
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 10.76, which was 4.67 higher than the previous day. The implied volatity was 43.35, the open interest changed by 0 which decreased total open position to 15
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 6.1, which was 0.39999999999999947 higher than the previous day. The implied volatity was 41.56, the open interest changed by 13 which increased total open position to 14
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 5.7, which was -1.2999999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 5.7, which was -8.419999999999998 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 0
On 16 Apr MOTHERSON was trading at 122.82. 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 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 14.12, which was 0 lower than the previous day. The implied volatity was 5.64, 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 14.12, which was 0 lower than the previous day. The implied volatity was 4.57, 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 14.12, which was 0 lower than the previous day. The implied volatity was 10.93, 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 14.12, which was 0 lower than the previous day. The implied volatity was 10.93, 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 14.12, which was 0 lower than the previous day. The implied volatity was 11.35, 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 14.12, which was 0 lower than the previous day. The implied volatity was 11.01, the open interest changed by 0 which decreased total open position to 0
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 14.12, 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 109.38. The strike last trading price was 14.12, which was 0 lower than the previous day. The implied volatity was 9.43, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 14.12, which was 0 lower than the previous day. The implied volatity was 6.97, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 14.12, which was 0 lower than the previous day. The implied volatity was 8.02, the open interest changed by 0 which decreased total open position to 0
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 14.12, 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 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 14.12, 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 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 14.12, 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 117.78. The strike last trading price was 14.12, which was 0 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 14.12, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was -, which was - 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 113.82. The strike last trading price was 14.12, 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 120.17. 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 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was -, which was - 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 122.77. 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 5 Mar MOTHERSON was trading at 126.34. 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 4 Mar MOTHERSON was trading at 122.88. 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 2 Mar MOTHERSON was trading at 128.65. 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 27 Feb MOTHERSON was trading at 133.34. 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
| MOTHERSON 26-May-2026 (27d) 126 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.09
Gamma: 0.02883
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 125.25 | 5.65 | -0.1299999999999999 | 40.18 | 22 | 1 | 56 |
| 28 Apr | 125.22 | 5.78 | 1.17 | 40.38 | 23 | 7 | 55 |
| 27 Apr | 127.93 | 4.4 | -1.3999999999999995 | 39.65 | 43 | 11 | 50 |
| 24 Apr | 125.70 | 5.88 | 0.7299999999999995 | 39.81 | 29 | 11 | 37 |
| 23 Apr | 127.22 | 5.15 | 1.1600000000000001 | 39.81 | 37 | 0 | 25 |
| 22 Apr | 131.76 | 3.99 | -2.2799999999999994 | 41.64 | 29 | 5 | 24 |
| 21 Apr | 124.70 | 6.1 | -0.39000000000000057 | 37.58 | 26 | 18 | 18 |
| 20 Apr | 123.19 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 125.03 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 122.82 | 0 | 0 | - | 0 | 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 | 0 | 0 |
| 9 Apr | 116.90 | 6.49 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 118.11 | 6.49 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 108.44 | 6.49 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 108.26 | 6.49 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 106.81 | 6.49 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 107.62 | 6.49 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 105.08 | 6.49 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 109.38 | 6.49 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 113.13 | 6.49 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 111.13 | 6.49 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 106.59 | 6.49 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 111.59 | 6.49 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 111.75 | 6.49 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 117.78 | 6.49 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 115.83 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 113.32 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 113.82 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 120.17 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 121.39 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 117.98 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 122.77 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 126.34 | 0 | 0 | 1.46 | 0 | 0 | 0 |
| 4 Mar | 122.88 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 128.65 | 0 | 0 | 3.14 | 0 | 0 | 0 |
| 27 Feb | 133.34 | 0 | 0 | 5.44 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 126 expiring on 26MAY2026
Delta for 126 PE is -0.49
Historical price for 126 PE is as follows
On 29 Apr MOTHERSON was trading at 125.25. The strike last trading price was 5.65, which was -0.1299999999999999 lower than the previous day. The implied volatity was 40.18, the open interest changed by 1 which increased total open position to 56
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 5.78, which was 1.17 higher than the previous day. The implied volatity was 40.38, the open interest changed by 7 which increased total open position to 55
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 4.4, which was -1.3999999999999995 lower than the previous day. The implied volatity was 39.65, the open interest changed by 11 which increased total open position to 50
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 5.88, which was 0.7299999999999995 higher than the previous day. The implied volatity was 39.81, the open interest changed by 11 which increased total open position to 37
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 5.15, which was 1.1600000000000001 higher than the previous day. The implied volatity was 39.81, the open interest changed by 0 which decreased total open position to 25
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 3.99, which was -2.2799999999999994 lower than the previous day. The implied volatity was 41.64, the open interest changed by 5 which increased total open position to 24
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 6.1, which was -0.39000000000000057 lower than the previous day. The implied volatity was 37.58, the open interest changed by 18 which increased total open position to 18
On 20 Apr MOTHERSON was trading at 123.19. 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 17 Apr MOTHERSON was trading at 125.03. 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 16 Apr MOTHERSON was trading at 122.82. 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 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 6.49, 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 6.49, 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 6.49, 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 6.49, 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 6.49, 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 6.49, 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 Mar MOTHERSON was trading at 105.08. The strike last trading price was 6.49, 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 109.38. The strike last trading price was 6.49, 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 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 6.49, 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 111.13. The strike last trading price was 6.49, 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 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 6.49, 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 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 6.49, 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 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 6.49, 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 117.78. The strike last trading price was 6.49, 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 17 Mar MOTHERSON was trading at 115.83. 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 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was -, which was - 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 113.82. 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 120.17. 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 11 Mar MOTHERSON was trading at 121.39. 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 Mar MOTHERSON was trading at 117.98. The strike last trading price was -, which was - 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 122.77. 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 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MOTHERSON was trading at 122.88. 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 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
