`
Related Pages for MOTHERSON
[--[65.84.65.76]--]
MOTHERSON
Samvrdhna Mthrsn Intl Ltd
133.71 -2.48 (-1.82%)

Back to Option Chain

Historical option data for MOTHERSON

25 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
MOTHERSON 29MAY2025 127.5 CE
Delta: 0.70
Vega: 0.14
Theta: -0.10
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
25 Apr 133.71 10.1 -2.25 37.71 67 5 21
24 Apr 136.19 12.5 0.8 40.31 17 0 16
23 Apr 135.73 11.7 0 0.00 0 0 0
22 Apr 133.30 11.7 1.15 46.50 7 0 16
21 Apr 132.56 10.55 2 41.79 15 1 16
17 Apr 129.67 8.5 0.25 38.36 31 6 15
16 Apr 128.34 8.25 0.7 39.99 10 2 8
15 Apr 127.63 7.55 4.2 37.88 13 6 6
11 Apr 118.23 3.35 0 0.00 0 0 0
9 Apr 113.01 3.35 0 0.00 0 1 0
8 Apr 115.03 3.35 -8.95 41.82 1 0 0
7 Apr 114.38 12.3 0 7.92 0 0 0
4 Apr 118.93 12.3 0 4.06 0 0 0
3 Apr 128.94 12.3 0 - 0 0 0
2 Apr 132.22 12.3 0 - 0 0 0
1 Apr 131.12 12.3 0 - 0 0 0
28 Mar 130.96 12.3 0 - 0 0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 127.5 expiring on 29MAY2025

Delta for 127.5 CE is 0.70

Historical price for 127.5 CE is as follows

On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 10.1, which was -2.25 lower than the previous day. The implied volatity was 37.71, the open interest changed by 5 which increased total open position to 21


On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 12.5, which was 0.8 higher than the previous day. The implied volatity was 40.31, the open interest changed by 0 which decreased total open position to 16


On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 11.7, which was 1.15 higher than the previous day. The implied volatity was 46.50, the open interest changed by 0 which decreased total open position to 16


On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 10.55, which was 2 higher than the previous day. The implied volatity was 41.79, the open interest changed by 1 which increased total open position to 16


On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 8.5, which was 0.25 higher than the previous day. The implied volatity was 38.36, the open interest changed by 6 which increased total open position to 15


On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 8.25, which was 0.7 higher than the previous day. The implied volatity was 39.99, the open interest changed by 2 which increased total open position to 8


On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 7.55, which was 4.2 higher than the previous day. The implied volatity was 37.88, the open interest changed by 6 which increased total open position to 6


On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 3.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 3.35, which was -8.95 lower than the previous day. The implied volatity was 41.82, the open interest changed by 0 which decreased total open position to 0


On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0


On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0


On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 12.3, 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 132.22. The strike last trading price was 12.3, 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 131.12. The strike last trading price was 12.3, 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 Mar MOTHERSON was trading at 130.96. The strike last trading price was 12.3, 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 29MAY2025 127.5 PE
Delta: -0.32
Vega: 0.14
Theta: -0.08
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
25 Apr 133.71 3.8 0.7 42.61 128 2 58
24 Apr 136.19 2.95 -0.35 41.53 96 -12 56
23 Apr 135.73 3.3 -1.3 42.97 43 15 67
22 Apr 133.30 4.6 -0.3 46.28 47 0 53
21 Apr 132.56 4.9 -0.9 45.95 139 -11 55
17 Apr 129.67 5.8 -0.25 42.84 1 0 65
16 Apr 128.34 6.05 -0.7 41.52 2 1 65
15 Apr 127.63 6.7 0.4 42.91 66 64 64
11 Apr 118.23 6.3 0 - 0 0 0
9 Apr 113.01 6.3 0 - 0 0 0
8 Apr 115.03 6.3 0 - 0 0 0
7 Apr 114.38 6.3 0 - 0 0 0
4 Apr 118.93 6.3 0 - 0 0 0
3 Apr 128.94 6.3 0 2.36 0 0 0
2 Apr 132.22 6.3 0 4.14 0 0 0
1 Apr 131.12 6.3 0 3.71 0 0 0
28 Mar 130.96 6.3 0 3.48 0 0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 127.5 expiring on 29MAY2025

Delta for 127.5 PE is -0.32

Historical price for 127.5 PE is as follows

On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 3.8, which was 0.7 higher than the previous day. The implied volatity was 42.61, the open interest changed by 2 which increased total open position to 58


On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 41.53, the open interest changed by -12 which decreased total open position to 56


On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 3.3, which was -1.3 lower than the previous day. The implied volatity was 42.97, the open interest changed by 15 which increased total open position to 67


On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 4.6, which was -0.3 lower than the previous day. The implied volatity was 46.28, the open interest changed by 0 which decreased total open position to 53


On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 4.9, which was -0.9 lower than the previous day. The implied volatity was 45.95, the open interest changed by -11 which decreased total open position to 55


On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 5.8, which was -0.25 lower than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 65


On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 6.05, which was -0.7 lower than the previous day. The implied volatity was 41.52, the open interest changed by 1 which increased total open position to 65


On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 6.7, which was 0.4 higher than the previous day. The implied volatity was 42.91, the open interest changed by 64 which increased total open position to 64


On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 6.3, 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 113.01. The strike last trading price was 6.3, 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 115.03. The strike last trading price was 6.3, 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 114.38. The strike last trading price was 6.3, 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 Apr MOTHERSON was trading at 118.93. The strike last trading price was 6.3, 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 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0


On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0


On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0


On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0