MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
13 May 2026 04:10 PM IST
| MOTHERSON 26-May-2026 (13d) 127 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 126.32 | 4.29 | 0.29000000000000004 (7.25%) | 0 | 212 | 14 | 97 | |||||||||
| 12 May | 124.26 | 3.8 | -3.2 (-45.71%) | 0 | 159 | 17 | 82 | |||||||||
| 11 May | 130.30 | 7.25 | -0.75 (-9.38%) | 0 | 6 | -2 | 66 | |||||||||
| 8 May | 132.03 | 8.12 | 0.7499999999999991 (10.18%) | 46.86 | 51 | -8 | 68 | |||||||||
| 7 May | 130.43 | 7.89 | 2.21 (38.91%) | 44.93 | 366 | -57 | 76 | |||||||||
| 6 May | 127.41 | 5.79 | 3.36 (138.27%) | 42.98 | 420 | 12 | 131 | |||||||||
| 5 May | 120.24 | 2.55 | -0.010000000000000231 (-0.39%) | 41.45 | 35 | 11 | 121 | |||||||||
| 4 May | 120.21 | 2.59 | -0.5900000000000003 (-18.55%) | 42.39 | 36 | -15 | 112 | |||||||||
| 30 Apr | 121.21 | 3.18 | -0.9499999999999997 (-23.00%) | 40.88 | 100 | -12 | 115 | |||||||||
| 29 Apr | 123.24 | 4.14 | -1.3200000000000003 (-24.18%) | 41.25 | 218 | 39 | 128 | |||||||||
| 28 Apr | 125.22 | 5.72 | -1.2000000000000002 (-17.34%) | 43.1 | 114 | 50 | 89 | |||||||||
| 27 Apr | 127.93 | 6.88 | 0.9199999999999999 (15.44%) | 41.01 | 96 | 19 | 41 | |||||||||
| 24 Apr | 125.70 | 5.94 | -0.71 (-10.68%) | 41.75 | 14 | 6 | 20 | |||||||||
| 23 Apr | 127.22 | 6.65 | -2.8599999999999994 (-30.07%) | 40.69 | 8 | 1 | 14 | |||||||||
| 22 Apr | 131.76 | 9.51 | 3.5999999999999996 (60.91%) | 41.44 | 37 | 10 | 13 | |||||||||
| 21 Apr | 124.70 | 5.91 | 4.6 (351.15%) | 42.67 | 3 | 2 | 2 | |||||||||
| 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 116.90 | 1.31 | 0 (0.00%) | 6.3 | 0 | 0 | 0 | |||||||||
| 8 Apr | 118.11 | 0 | 0 (0.00%) | 5.63 | 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 127 expiring on 26MAY2026
Delta for 127 CE is 0
Historical price for 127 CE is as follows
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 4.29, which was 0.29000000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 97
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 3.8, which was -3.2 lower than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 82
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 7.25, which was -0.75 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 66
On 8 May MOTHERSON was trading at 132.03. The strike last trading price was 8.12, which was 0.7499999999999991 higher than the previous day. The implied volatity was 46.86, the open interest changed by -8 which decreased total open position to 68
On 7 May MOTHERSON was trading at 130.43. The strike last trading price was 7.89, which was 2.21 higher than the previous day. The implied volatity was 44.93, the open interest changed by -57 which decreased total open position to 76
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 5.79, which was 3.36 higher than the previous day. The implied volatity was 42.98, the open interest changed by 12 which increased total open position to 131
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 2.55, which was -0.010000000000000231 lower than the previous day. The implied volatity was 41.45, the open interest changed by 11 which increased total open position to 121
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 2.59, which was -0.5900000000000003 lower than the previous day. The implied volatity was 42.39, the open interest changed by -15 which decreased total open position to 112
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 3.18, which was -0.9499999999999997 lower than the previous day. The implied volatity was 40.88, the open interest changed by -12 which decreased total open position to 115
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 4.14, which was -1.3200000000000003 lower than the previous day. The implied volatity was 41.25, the open interest changed by 39 which increased total open position to 128
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 5.72, which was -1.2000000000000002 lower than the previous day. The implied volatity was 43.1, the open interest changed by 50 which increased total open position to 89
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 6.88, which was 0.9199999999999999 higher than the previous day. The implied volatity was 41.01, the open interest changed by 19 which increased total open position to 41
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 5.94, which was -0.71 lower than the previous day. The implied volatity was 41.75, the open interest changed by 6 which increased total open position to 20
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 6.65, which was -2.8599999999999994 lower than the previous day. The implied volatity was 40.69, the open interest changed by 1 which increased total open position to 14
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 9.51, which was 3.5999999999999996 higher than the previous day. The implied volatity was 41.44, the open interest changed by 10 which increased total open position to 13
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 5.91, which was 4.6 higher than the previous day. The implied volatity was 42.67, the open interest changed by 2 which increased total open position to 2
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 1.31, which was 0 lower than the previous day. The implied volatity was 6.3, 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 5.63, 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
| MOTHERSON 26-May-2026 (13d) 127 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 126.32 | 4.36 | -1.3899999999999997 (-24.17%) | 0 | 90 | 16 | 117 |
| 12 May | 124.26 | 5.2 | 1.9900000000000002 (61.99%) | 43.05 | 306 | -37 | 101 |
| 11 May | 130.30 | 3.17 | 0.31999999999999984 (11.23%) | 0 | 59 | 3 | 138 |
| 8 May | 132.03 | 2.9 | -0.3599999999999999 (-11.04%) | 44.14 | 22 | 5 | 135 |
| 7 May | 130.43 | 3.09 | -1.2199999999999998 (-28.31%) | 42.58 | 206 | 22 | 128 |
| 6 May | 127.41 | 4.29 | -4.4799999999999995 (-51.08%) | 40.78 | 89 | 31 | 102 |
| 5 May | 120.24 | 8.85 | 8.85 (-5.45%) | 40.09 | 0 | 0 | 71 |
| 4 May | 120.21 | 8.85 | -0.5099999999999998 (-5.45%) | 40.09 | 7 | -6 | 71 |
| 30 Apr | 121.21 | 9.36 | 2.249999999999999 (31.65%) | 39.96 | 15 | -6 | 71 |
| 29 Apr | 123.24 | 7.17 | 0.9699999999999998 (15.65%) | 39.14 | 55 | 11 | 76 |
| 28 Apr | 125.22 | 5.97 | 1.0199999999999996 (20.61%) | 40.25 | 33 | 20 | 65 |
| 27 Apr | 127.93 | 4.85 | -1.33 (-21.52%) | 39.91 | 29 | 19 | 44 |
| 24 Apr | 125.70 | 6.17 | 0.34999999999999964 (6.01%) | 39.84 | 16 | 5 | 25 |
| 23 Apr | 127.22 | 5.82 | 1.62 (38.57%) | 41.17 | 11 | 2 | 19 |
| 22 Apr | 131.76 | 4.2 | -17.63 (-80.76%) | 41.87 | 24 | 16 | 16 |
| 21 Apr | 124.70 | 0 | 0 | - | 0 | 0 | 0 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 116.90 | 21.83 | 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 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 127 expiring on 26MAY2026
Delta for 127 PE is 0
Historical price for 127 PE is as follows
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 4.36, which was -1.3899999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 16 which increased total open position to 117
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 5.2, which was 1.9900000000000002 higher than the previous day. The implied volatity was 43.05, the open interest changed by -37 which decreased total open position to 101
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 3.17, which was 0.31999999999999984 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 138
On 8 May MOTHERSON was trading at 132.03. The strike last trading price was 2.9, which was -0.3599999999999999 lower than the previous day. The implied volatity was 44.14, the open interest changed by 5 which increased total open position to 135
On 7 May MOTHERSON was trading at 130.43. The strike last trading price was 3.09, which was -1.2199999999999998 lower than the previous day. The implied volatity was 42.58, the open interest changed by 22 which increased total open position to 128
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 4.29, which was -4.4799999999999995 lower than the previous day. The implied volatity was 40.78, the open interest changed by 31 which increased total open position to 102
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 8.85, which was 8.85 higher than the previous day. The implied volatity was 40.09, the open interest changed by 0 which decreased total open position to 71
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 8.85, which was -0.5099999999999998 lower than the previous day. The implied volatity was 40.09, the open interest changed by -6 which decreased total open position to 71
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 9.36, which was 2.249999999999999 higher than the previous day. The implied volatity was 39.96, the open interest changed by -6 which decreased total open position to 71
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 7.17, which was 0.9699999999999998 higher than the previous day. The implied volatity was 39.14, the open interest changed by 11 which increased total open position to 76
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 5.97, which was 1.0199999999999996 higher than the previous day. The implied volatity was 40.25, the open interest changed by 20 which increased total open position to 65
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 4.85, which was -1.33 lower than the previous day. The implied volatity was 39.91, the open interest changed by 19 which increased total open position to 44
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 6.17, which was 0.34999999999999964 higher than the previous day. The implied volatity was 39.84, the open interest changed by 5 which increased total open position to 25
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 5.82, which was 1.62 higher than the previous day. The implied volatity was 41.17, the open interest changed by 2 which increased total open position to 19
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 4.2, which was -17.63 lower than the previous day. The implied volatity was 41.87, the open interest changed by 16 which increased total open position to 16
On 21 Apr MOTHERSON was trading at 124.70. 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 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 21.83, 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 0, the open interest changed by 0 which decreased total open position to 0
