MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
11 Apr 2025 04:12 PM IST
| MOTHERSON 24APR2025 127.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.06
Theta: -0.12
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 118.23 | 1.15 | 0.35 | 45.12 | 534 | 86 | 487 | |||
| 9 Apr | 113.01 | 0.8 | -0.45 | 50.39 | 254 | -14 | 400 | |||
| 8 Apr | 115.03 | 1.25 | -0.15 | 51.08 | 469 | 55 | 419 | |||
| 7 Apr | 114.38 | 1.4 | -0.4 | 53.97 | 572 | 119 | 365 | |||
| 4 Apr | 118.93 | 1.9 | -3.8 | 39.90 | 670 | 164 | 245 | |||
| 3 Apr | 128.94 | 5.9 | -2.25 | 38.18 | 368 | 39 | 81 | |||
| 2 Apr | 132.22 | 8.25 | 0.65 | 41.62 | 113 | 2 | 42 | |||
| 1 Apr | 131.12 | 7.6 | -0.55 | 38.99 | 70 | 17 | 40 | |||
| 28 Mar | 130.96 | 8.1 | -0.85 | 40.17 | 120 | 3 | 23 | |||
| 27 Mar | 131.91 | 9.1 | 1.1 | 44.72 | 244 | 18 | 23 | |||
| 26 Mar | 134.93 | 8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 131.46 | 8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 134.00 | 8 | 0 | 0.00 | 0 | -1 | 0 | |||
| 21 Mar | 131.34 | 8 | 1.5 | 33.18 | 1 | 0 | 6 | |||
| 20 Mar | 128.77 | 6.5 | -0.15 | 31.17 | 23 | 7 | 7 | |||
| 19 Mar | 129.01 | 6.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 125.38 | 6.65 | 0 | 0.57 | 0 | 0 | 0 | |||
| 17 Mar | 120.99 | 6.65 | 0 | 4.33 | 0 | 0 | 0 | |||
| 13 Mar | 121.76 | 6.65 | 0 | 3.52 | 0 | 0 | 0 | |||
| 12 Mar | 125.48 | 6.65 | 0 | 0.72 | 0 | 0 | 0 | |||
| 11 Mar | 124.56 | 6.65 | 0 | 1.30 | 0 | 0 | 0 | |||
| 10 Mar | 125.80 | 6.65 | 0 | 0.16 | 0 | 0 | 0 | |||
| 7 Mar | 127.79 | 6.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 127.87 | 6.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Mar | 123.94 | 6.65 | 0 | 1.58 | 0 | 0 | 0 | |||
| 4 Mar | 118.27 | 6.65 | 0 | 5.48 | 0 | 0 | 0 | |||
| 3 Mar | 119.41 | 6.65 | 0 | 4.35 | 0 | 0 | 0 | |||
| 28 Feb | 118.59 | 6.65 | 0 | 4.66 | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 127.5 expiring on 24APR2025
Delta for 127.5 CE is 0.21
Historical price for 127.5 CE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 45.12, the open interest changed by 86 which increased total open position to 487
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 50.39, the open interest changed by -14 which decreased total open position to 400
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 51.08, the open interest changed by 55 which increased total open position to 419
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 53.97, the open interest changed by 119 which increased total open position to 365
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 1.9, which was -3.8 lower than the previous day. The implied volatity was 39.90, the open interest changed by 164 which increased total open position to 245
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 5.9, which was -2.25 lower than the previous day. The implied volatity was 38.18, the open interest changed by 39 which increased total open position to 81
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 8.25, which was 0.65 higher than the previous day. The implied volatity was 41.62, the open interest changed by 2 which increased total open position to 42
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 7.6, which was -0.55 lower than the previous day. The implied volatity was 38.99, the open interest changed by 17 which increased total open position to 40
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 8.1, which was -0.85 lower than the previous day. The implied volatity was 40.17, the open interest changed by 3 which increased total open position to 23
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 9.1, which was 1.1 higher than the previous day. The implied volatity was 44.72, the open interest changed by 18 which increased total open position to 23
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 8, 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 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 8, 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 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 8, which was 1.5 higher than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 6
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 6.5, which was -0.15 lower than the previous day. The implied volatity was 31.17, the open interest changed by 7 which increased total open position to 7
On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 6.65, 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 125.38. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MOTHERSON was trading at 121.76. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MOTHERSON was trading at 124.56. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MOTHERSON was trading at 125.80. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 7 Mar MOTHERSON was trading at 127.79. The strike last trading price was 6.65, 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 Mar MOTHERSON was trading at 127.87. The strike last trading price was 6.65, 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 123.94. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MOTHERSON was trading at 118.27. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 3 Mar MOTHERSON was trading at 119.41. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MOTHERSON was trading at 118.59. The strike last trading price was 6.65, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 24APR2025 127.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.07
Theta: -0.09
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 118.23 | 10.1 | -5 | 46.91 | 48 | 0 | 100 |
| 9 Apr | 113.01 | 15.15 | 1.9 | 60.40 | 22 | -1 | 101 |
| 8 Apr | 115.03 | 13.3 | -0.55 | 53.43 | 22 | -4 | 103 |
| 7 Apr | 114.38 | 13.75 | 4.25 | 49.19 | 73 | -19 | 107 |
| 4 Apr | 118.93 | 9.15 | 5.35 | 41.95 | 409 | -63 | 129 |
| 3 Apr | 128.94 | 3.65 | 0.55 | 38.44 | 614 | 30 | 188 |
| 2 Apr | 132.22 | 3.15 | -0.4 | 42.19 | 96 | 21 | 155 |
| 1 Apr | 131.12 | 3.6 | -0.3 | 43.11 | 206 | 19 | 133 |
| 28 Mar | 130.96 | 3.95 | -0.1 | 42.27 | 241 | 15 | 114 |
| 27 Mar | 131.91 | 4.05 | 1.3 | 43.43 | 327 | 75 | 101 |
| 26 Mar | 134.93 | 2.75 | -0.95 | 41.40 | 29 | 14 | 26 |
| 25 Mar | 131.46 | 3.7 | 0.8 | 40.02 | 13 | 7 | 12 |
| 24 Mar | 134.00 | 2.9 | -6.95 | 39.17 | 8 | 4 | 4 |
| 21 Mar | 131.34 | 9.85 | 0 | 4.31 | 0 | 0 | 0 |
| 20 Mar | 128.77 | 9.85 | 0 | 2.24 | 0 | 0 | 0 |
| 19 Mar | 129.01 | 9.85 | 0 | 2.30 | 0 | 0 | 0 |
| 18 Mar | 125.38 | 9.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 120.99 | 9.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 121.76 | 9.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 125.48 | 9.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 124.56 | 9.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 125.80 | 9.85 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 127.79 | 9.85 | 0 | 1.35 | 0 | 0 | 0 |
| 6 Mar | 127.87 | 9.85 | 0 | 1.36 | 0 | 0 | 0 |
| 5 Mar | 123.94 | 9.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 118.27 | 9.85 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 119.41 | 9.85 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 118.59 | 9.85 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 127.5 expiring on 24APR2025
Delta for 127.5 PE is -0.78
Historical price for 127.5 PE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 10.1, which was -5 lower than the previous day. The implied volatity was 46.91, the open interest changed by 0 which decreased total open position to 100
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 15.15, which was 1.9 higher than the previous day. The implied volatity was 60.40, the open interest changed by -1 which decreased total open position to 101
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 13.3, which was -0.55 lower than the previous day. The implied volatity was 53.43, the open interest changed by -4 which decreased total open position to 103
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 13.75, which was 4.25 higher than the previous day. The implied volatity was 49.19, the open interest changed by -19 which decreased total open position to 107
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 9.15, which was 5.35 higher than the previous day. The implied volatity was 41.95, the open interest changed by -63 which decreased total open position to 129
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 3.65, which was 0.55 higher than the previous day. The implied volatity was 38.44, the open interest changed by 30 which increased total open position to 188
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 3.15, which was -0.4 lower than the previous day. The implied volatity was 42.19, the open interest changed by 21 which increased total open position to 155
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 3.6, which was -0.3 lower than the previous day. The implied volatity was 43.11, the open interest changed by 19 which increased total open position to 133
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 3.95, which was -0.1 lower than the previous day. The implied volatity was 42.27, the open interest changed by 15 which increased total open position to 114
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 4.05, which was 1.3 higher than the previous day. The implied volatity was 43.43, the open interest changed by 75 which increased total open position to 101
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was 41.40, the open interest changed by 14 which increased total open position to 26
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 3.7, which was 0.8 higher than the previous day. The implied volatity was 40.02, the open interest changed by 7 which increased total open position to 12
On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 2.9, which was -6.95 lower than the previous day. The implied volatity was 39.17, the open interest changed by 4 which increased total open position to 4
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 9.85, 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 120.99. The strike last trading price was 9.85, 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 Mar MOTHERSON was trading at 121.76. The strike last trading price was 9.85, 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 125.48. The strike last trading price was 9.85, 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 124.56. The strike last trading price was 9.85, 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 Mar MOTHERSON was trading at 125.80. The strike last trading price was 9.85, 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 Mar MOTHERSON was trading at 127.79. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MOTHERSON was trading at 127.87. The strike last trading price was 9.85, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MOTHERSON was trading at 123.94. The strike last trading price was 9.85, 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 118.27. The strike last trading price was 9.85, 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 Mar MOTHERSON was trading at 119.41. The strike last trading price was 9.85, 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 Feb MOTHERSON was trading at 118.59. The strike last trading price was 9.85, 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
