MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
15 May 2026 04:10 PM IST
| MOTHERSON 26-May-2026 (9d) 129 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0
Theta: -0.2
Gamma: 0.03581
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 129.92 | 4.97 | 1.9699999999999998 (65.67%) | 48.15 | 314 | 20 | 95 | |||||||||
| 14 May | 126.11 | 2.94 | -0.06000000000000005 (-2.00%) | 44.34 | 52 | 4 | 75 | |||||||||
| 13 May | 126.32 | 3.37 | 0.3700000000000001 (12.33%) | 0 | 39 | 0 | 73 | |||||||||
| 12 May | 124.26 | 3.05 | -2.95 (-49.17%) | 0 | 120 | 11 | 73 | |||||||||
| 11 May | 130.30 | 5.6 | -1.4000000000000004 (-20.00%) | 0 | 4 | 2 | 62 | |||||||||
| 8 May | 132.03 | 6.9 | 0.4500000000000002 (6.98%) | 42.52 | 19 | -5 | 59 | |||||||||
| 7 May | 130.43 | 6.72 | 1.8899999999999997 (39.13%) | 44.32 | 288 | 43 | 64 | |||||||||
| 6 May | 127.41 | 4.76 | 1.2899999999999996 (37.18%) | 42.95 | 6 | 1 | 21 | |||||||||
| 5 May | 120.24 | 3.39 | -0.10999999999999988 (-3.14%) | - | 0 | 0 | 20 | |||||||||
| 4 May | 120.21 | 3.39 | -0.10999999999999988 (-3.14%) | - | 0 | 0 | 20 | |||||||||
| 30 Apr | 121.21 | 3.39 | -0.10999999999999988 (-3.14%) | 41.01 | 0 | 0 | 20 | |||||||||
| 29 Apr | 123.24 | 3.39 | -1.3799999999999994 (-28.93%) | 41.01 | 16 | 10 | 20 | |||||||||
| 28 Apr | 125.22 | 4.77 | -0.6500000000000004 (-11.99%) | 44.03 | 3 | 0 | 10 | |||||||||
| 27 Apr | 127.93 | 5.42 | 0.4500000000000002 (9.05%) | 41.08 | 4 | 3 | 10 | |||||||||
| 24 Apr | 125.70 | 4.97 | -0.5300000000000002 (-9.64%) | 39.35 | 3 | 1 | 7 | |||||||||
| 23 Apr | 127.22 | 5.54 | 2.64 (91.03%) | 39.03 | 9 | 1 | 4 | |||||||||
| 22 Apr | 131.76 | 2.9 | -0.3500000000000001 (-10.77%) | - | 0 | 0 | 3 | |||||||||
| 21 Apr | 124.70 | 2.9 | -0.3500000000000001 (-10.77%) | - | 0 | 0 | 3 | |||||||||
| 20 Apr | 123.19 | 2.9 | -0.3500000000000001 (-10.77%) | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 125.03 | 2.9 | -0.3500000000000001 (-10.77%) | - | 0 | 0 | 3 | |||||||||
| 16 Apr | 122.82 | 2.9 | -0.3500000000000001 (-10.77%) | - | 0 | 0 | 3 | |||||||||
| 15 Apr | 123.55 | 2.9 | -0.3500000000000001 (-10.77%) | - | 0 | 0 | 3 | |||||||||
| 13 Apr | 119.11 | 2.9 | -0.3500000000000001 (-10.77%) | - | 0 | 0 | 3 | |||||||||
| 10 Apr | 122.16 | 2.9 | -0.3500000000000001 (-10.77%) | - | 0 | 0 | 3 | |||||||||
| 9 Apr | 116.90 | 2.9 | 1.81 (166.06%) | 39.65 | 3 | 2 | 2 | |||||||||
| 8 Apr | 118.11 | 0 | 0 (0.00%) | 6.9 | 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 129 expiring on 26MAY2026
Delta for 129 CE is 0.56
Historical price for 129 CE is as follows
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 4.97, which was 1.9699999999999998 higher than the previous day. The implied volatity was 48.15, the open interest changed by 20 which increased total open position to 95
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 2.94, which was -0.06000000000000005 lower than the previous day. The implied volatity was 44.34, the open interest changed by 4 which increased total open position to 75
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 3.37, which was 0.3700000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 73
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 3.05, which was -2.95 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 73
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 5.6, which was -1.4000000000000004 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 62
On 8 May MOTHERSON was trading at 132.03. The strike last trading price was 6.9, which was 0.4500000000000002 higher than the previous day. The implied volatity was 42.52, the open interest changed by -5 which decreased total open position to 59
On 7 May MOTHERSON was trading at 130.43. The strike last trading price was 6.72, which was 1.8899999999999997 higher than the previous day. The implied volatity was 44.32, the open interest changed by 43 which increased total open position to 64
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 4.76, which was 1.2899999999999996 higher than the previous day. The implied volatity was 42.95, the open interest changed by 1 which increased total open position to 21
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 3.39, which was -0.10999999999999988 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 3.39, which was -0.10999999999999988 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 3.39, which was -0.10999999999999988 lower than the previous day. The implied volatity was 41.01, the open interest changed by 0 which decreased total open position to 20
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 3.39, which was -1.3799999999999994 lower than the previous day. The implied volatity was 41.01, the open interest changed by 10 which increased total open position to 20
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 4.77, which was -0.6500000000000004 lower than the previous day. The implied volatity was 44.03, the open interest changed by 0 which decreased total open position to 10
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 5.42, which was 0.4500000000000002 higher than the previous day. The implied volatity was 41.08, the open interest changed by 3 which increased total open position to 10
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 4.97, which was -0.5300000000000002 lower than the previous day. The implied volatity was 39.35, the open interest changed by 1 which increased total open position to 7
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 5.54, which was 2.64 higher than the previous day. The implied volatity was 39.03, the open interest changed by 1 which increased total open position to 4
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 2.9, which was -0.3500000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 2.9, which was -0.3500000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 2.9, which was -0.3500000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 2.9, which was -0.3500000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 2.9, which was -0.3500000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 2.9, which was -0.3500000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 2.9, which was -0.3500000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 2.9, which was -0.3500000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 2.9, which was 1.81 higher than the previous day. The implied volatity was 39.65, the open interest changed by 2 which increased total open position to 2
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 6.9, 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
| MOTHERSON 26-May-2026 (9d) 129 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0
Theta: -0.16
Gamma: 0.04073
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 129.92 | 3.3 | -1.6800000000000006 (-33.73%) | 42.28 | 325 | 138 | 264 |
| 14 May | 126.11 | 4.98 | -1.8299999999999992 (-26.87%) | 40.23 | 15 | -3 | 126 |
| 13 May | 126.32 | 6.57 | -0.23999999999999932 (-3.52%) | 0 | 0 | 0 | 129 |
| 12 May | 124.26 | 6.57 | 2.5500000000000007 (63.43%) | 0 | 93 | -8 | 130 |
| 11 May | 130.30 | 4.05 | 0.4299999999999997 (11.88%) | 0 | 46 | 3 | 139 |
| 8 May | 132.03 | 3.73 | -0.36999999999999966 (-9.02%) | 42.99 | 71 | 7 | 138 |
| 7 May | 130.43 | 3.96 | -6.7 (-62.85%) | 42.61 | 172 | 64 | 128 |
| 6 May | 127.41 | 10.66 | 10.66 | - | 0 | 0 | 64 |
| 5 May | 120.24 | 10.66 | 10.66 | - | 0 | 0 | 64 |
| 4 May | 120.21 | 10.66 | 10.66 | - | 0 | 0 | 64 |
| 30 Apr | 121.21 | 10.66 | 2.7700000000000005 (35.11%) | 38.14 | 2 | 1 | 65 |
| 29 Apr | 123.24 | 7.89 | 0.6499999999999995 (8.98%) | 38.84 | 32 | 26 | 60 |
| 28 Apr | 125.22 | 7.25 | 0.3700000000000001 (5.38%) | 41.32 | 44 | 32 | 34 |
| 27 Apr | 127.93 | 6.88 | 6.88 | - | 0 | 0 | 2 |
| 24 Apr | 125.70 | 6.88 | 6.88 (-70.84%) | 40.64 | 0 | 0 | 2 |
| 23 Apr | 127.22 | 6.88 | -16.71 (-70.84%) | 40.64 | 3 | 2 | 2 |
| 22 Apr | 131.76 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 23.59 | 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 129 expiring on 26MAY2026
Delta for 129 PE is -0.44
Historical price for 129 PE is as follows
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 3.3, which was -1.6800000000000006 lower than the previous day. The implied volatity was 42.28, the open interest changed by 138 which increased total open position to 264
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 4.98, which was -1.8299999999999992 lower than the previous day. The implied volatity was 40.23, the open interest changed by -3 which decreased total open position to 126
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 6.57, which was -0.23999999999999932 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 129
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 6.57, which was 2.5500000000000007 higher than the previous day. The implied volatity was 0, the open interest changed by -8 which decreased total open position to 130
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 4.05, which was 0.4299999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 139
On 8 May MOTHERSON was trading at 132.03. The strike last trading price was 3.73, which was -0.36999999999999966 lower than the previous day. The implied volatity was 42.99, the open interest changed by 7 which increased total open position to 138
On 7 May MOTHERSON was trading at 130.43. The strike last trading price was 3.96, which was -6.7 lower than the previous day. The implied volatity was 42.61, the open interest changed by 64 which increased total open position to 128
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 10.66, which was 10.66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 10.66, which was 10.66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 10.66, which was 10.66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 10.66, which was 2.7700000000000005 higher than the previous day. The implied volatity was 38.14, the open interest changed by 1 which increased total open position to 65
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 7.89, which was 0.6499999999999995 higher than the previous day. The implied volatity was 38.84, the open interest changed by 26 which increased total open position to 60
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 7.25, which was 0.3700000000000001 higher than the previous day. The implied volatity was 41.32, the open interest changed by 32 which increased total open position to 34
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 6.88, which was 6.88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 6.88, which was 6.88 higher than the previous day. The implied volatity was 40.64, the open interest changed by 0 which decreased total open position to 2
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 6.88, which was -16.71 lower than the previous day. The implied volatity was 40.64, the open interest changed by 2 which increased total open position to 2
On 22 Apr MOTHERSON was trading at 131.76. 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 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 23.59, 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
