Historical option data for MOTHERSON
20 May 2026 04:10 PM IST
| MOTHERSON 26-May-2026 (5d) 130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0
Theta: -0.28
Gamma: 0.04489
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 132.17 | 4.23 | -0.77 (-15.40%) | 50.34 | 4,687 | -189 | 1,002 | |||||||||
| 19 May | 131.49 | 4.75 | 1.75 (58.33%) | 52.42 | 2,543 | -141 | 1,190 | |||||||||
| 18 May | 128.75 | 3.35 | -0.65 (-16.25%) | 50.81 | 2,874 | 64 | 1,333 | |||||||||
| 15 May | 129.92 | 4.46 | 1.46 (48.67%) | 48.1 | 3,759 | 36 | 1,274 | |||||||||
| 14 May | 126.11 | 2.57 | -0.43 (-14.33%) | 44.16 | 301 | 85 | 1,237 | |||||||||
| 13 May | 126.32 | 3 | 1 (50.00%) | 0 | 555 | 29 | 1,153 | |||||||||
| 12 May | 124.26 | 2.69 | -2.31 (-46.20%) | 0 | 1,160 | 61 | 1,124 | |||||||||
| 11 May | 130.30 | 5.25 | -0.75 (-12.50%) | 0 | 565 | 79 | 1,061 | |||||||||
| 8 May | 132.03 | 6.2 | 0.38 (6.53%) | 44.37 | 733 | 111 | 995 | |||||||||
| 7 May | 130.43 | 5.83 | 1.6 (37.83%) | 42.74 | 2,215 | 49 | 884 | |||||||||
| 6 May | 127.41 | 4.34 | 2.64 (155.29%) | 42.86 | 1,450 | -86 | 835 | |||||||||
| 5 May | 120.24 | 1.71 | -0.07 (-3.93%) | 40.18 | 507 | 45 | 925 | |||||||||
| 4 May | 120.21 | 1.83 | -0.45 (-19.74%) | 41.96 | 300 | 182 | 876 | |||||||||
| 30 Apr | 121.21 | 2.35 | -0.69 (-22.70%) | 40.45 | 799 | 85 | 779 | |||||||||
| 29 Apr | 123.24 | 3 | -1.16 (-27.88%) | 40.53 | 462 | 164 | 698 | |||||||||
| 28 Apr | 125.22 | 4.4 | -0.95 (-17.76%) | 42.05 | 202 | 80 | 534 | |||||||||
| 27 Apr | 127.93 | 5.45 | 0.84 (18.22%) | 41.17 | 277 | 60 | 455 | |||||||||
| 24 Apr | 125.70 | 4.55 | -0.48 (-9.54%) | 40.47 | 229 | 110 | 397 | |||||||||
| 23 Apr | 127.22 | 5.01 | -2.67 (-34.77%) | 38.82 | 371 | 137 | 286 | |||||||||
| 22 Apr | 131.76 | 7.94 | 3.52 (79.64%) | 41.17 | 556 | 68 | 148 | |||||||||
| 21 Apr | 124.70 | 4.42 | 0.73 (19.78%) | 41.55 | 93 | 38 | 80 | |||||||||
| 20 Apr | 123.19 | 3.54 | -0.8 (-18.43%) | 38.82 | 25 | 3 | 41 | |||||||||
| 17 Apr | 125.03 | 4.19 | 0.38 (9.97%) | 37.02 | 44 | -5 | 37 | |||||||||
| 16 Apr | 122.82 | 3.8 | -0.37 (-8.87%) | 39.52 | 21 | 3 | 42 | |||||||||
| 15 Apr | 123.55 | 4.15 | 1.23 (42.12%) | 38.97 | 41 | 9 | 38 | |||||||||
| 13 Apr | 119.11 | 2.93 | -0.99 (-25.26%) | 40.1 | 32 | 11 | 31 | |||||||||
| 10 Apr | 122.16 | 3.96 | 0.96 (32.00%) | 38.7 | 19 | 11 | 19 | |||||||||
| 9 Apr | 116.90 | 3 | -8.95 (-74.90%) | 42.02 | 8 | 7 | 7 | |||||||||
| 8 Apr | 118.11 | 11.95 | 0 (0.00%) | 7.18 | 0 | 0 | 0 | |||||||||
| 7 Apr | 108.44 | 11.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 108.26 | 11.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 106.81 | 11.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 107.62 | 11.95 | 0 (0.00%) | 13.85 | 0 | 0 | 0 | |||||||||
| 30 Mar | 105.08 | 11.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 109.38 | 11.95 | 0 (0.00%) | 11.24 | 0 | 0 | 0 | |||||||||
| 25 Mar | 113.13 | 11.95 | 0 (0.00%) | 9.18 | 0 | 0 | 0 | |||||||||
| 24 Mar | 111.13 | 11.95 | 0 (0.00%) | 10.3 | 0 | 0 | 0 | |||||||||
| 23 Mar | 106.59 | 11.95 | 0 (0.00%) | 12.52 | 0 | 0 | 0 | |||||||||
| 20 Mar | 111.59 | 11.95 | 0 (0.00%) | 9.35 | 0 | 0 | 0 | |||||||||
| 19 Mar | 111.75 | 11.95 | 0 (0.00%) | 8.29 | 0 | 0 | 0 | |||||||||
| 18 Mar | 117.78 | 11.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 115.83 | 11.95 | 0 (0.00%) | 6.73 | 0 | 0 | 0 | |||||||||
| 16 Mar | 113.32 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 113.82 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 120.17 | 11.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 121.39 | 11.95 | 0 (0.00%) | 3.07 | 0 | 0 | 0 | |||||||||
| 10 Mar | 123.41 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 117.98 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 122.77 | 11.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 11.95 | 0 (0.00%) | 0.39 | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 11.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 128.65 | 11.95 | 0 (0.00%) | 1.12 | 0 | 0 | 0 | |||||||||
| 27 Feb | 133.34 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 130 expiring on 26MAY2026
Delta for 130 CE is 0.58
Historical price for 130 CE is as follows
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 4.23, which was -0.77 lower than the previous day. The implied volatity was 50.34, the open interest changed by -189 which decreased total open position to 1002
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 4.75, which was 1.75 higher than the previous day. The implied volatity was 52.42, the open interest changed by -141 which decreased total open position to 1190
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 3.35, which was -0.65 lower than the previous day. The implied volatity was 50.81, the open interest changed by 64 which increased total open position to 1333
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 4.46, which was 1.46 higher than the previous day. The implied volatity was 48.1, the open interest changed by 36 which increased total open position to 1274
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 2.57, which was -0.43 lower than the previous day. The implied volatity was 44.16, the open interest changed by 85 which increased total open position to 1237
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 3, which was 1 higher than the previous day. The implied volatity was 0, the open interest changed by 29 which increased total open position to 1153
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 2.69, which was -2.31 lower than the previous day. The implied volatity was 0, the open interest changed by 61 which increased total open position to 1124
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was 0, the open interest changed by 79 which increased total open position to 1061
On 8 May MOTHERSON was trading at 132.03. The strike last trading price was 6.2, which was 0.38 higher than the previous day. The implied volatity was 44.37, the open interest changed by 111 which increased total open position to 995
On 7 May MOTHERSON was trading at 130.43. The strike last trading price was 5.83, which was 1.6 higher than the previous day. The implied volatity was 42.74, the open interest changed by 49 which increased total open position to 884
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 4.34, which was 2.64 higher than the previous day. The implied volatity was 42.86, the open interest changed by -86 which decreased total open position to 835
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 1.71, which was -0.07 lower than the previous day. The implied volatity was 40.18, the open interest changed by 45 which increased total open position to 925
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 1.83, which was -0.45 lower than the previous day. The implied volatity was 41.96, the open interest changed by 182 which increased total open position to 876
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 2.35, which was -0.69 lower than the previous day. The implied volatity was 40.45, the open interest changed by 85 which increased total open position to 779
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 3, which was -1.16 lower than the previous day. The implied volatity was 40.53, the open interest changed by 164 which increased total open position to 698
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 4.4, which was -0.95 lower than the previous day. The implied volatity was 42.05, the open interest changed by 80 which increased total open position to 534
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 5.45, which was 0.84 higher than the previous day. The implied volatity was 41.17, the open interest changed by 60 which increased total open position to 455
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 4.55, which was -0.48 lower than the previous day. The implied volatity was 40.47, the open interest changed by 110 which increased total open position to 397
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 5.01, which was -2.67 lower than the previous day. The implied volatity was 38.82, the open interest changed by 137 which increased total open position to 286
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 7.94, which was 3.52 higher than the previous day. The implied volatity was 41.17, the open interest changed by 68 which increased total open position to 148
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 4.42, which was 0.73 higher than the previous day. The implied volatity was 41.55, the open interest changed by 38 which increased total open position to 80
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 3.54, which was -0.8 lower than the previous day. The implied volatity was 38.82, the open interest changed by 3 which increased total open position to 41
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 4.19, which was 0.38 higher than the previous day. The implied volatity was 37.02, the open interest changed by -5 which decreased total open position to 37
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 3.8, which was -0.37 lower than the previous day. The implied volatity was 39.52, the open interest changed by 3 which increased total open position to 42
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 4.15, which was 1.23 higher than the previous day. The implied volatity was 38.97, the open interest changed by 9 which increased total open position to 38
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 2.93, which was -0.99 lower than the previous day. The implied volatity was 40.1, the open interest changed by 11 which increased total open position to 31
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 3.96, which was 0.96 higher than the previous day. The implied volatity was 38.7, the open interest changed by 11 which increased total open position to 19
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 3, which was -8.95 lower than the previous day. The implied volatity was 42.02, the open interest changed by 7 which increased total open position to 7
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 11.95, which was 0 lower than the previous day. The implied volatity was 7.18, 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 11.95, 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 11.95, 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 11.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 13.85, 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 11.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 11.24, 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 11.95, which was 0 lower than the previous day. The implied volatity was 9.18, 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 11.95, which was 0 lower than the previous day. The implied volatity was 10.3, 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 11.95, which was 0 lower than the previous day. The implied volatity was 12.52, 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 11.95, which was 0 lower than the previous day. The implied volatity was 9.35, 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 11.95, which was 0 lower than the previous day. The implied volatity was 8.29, 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 11.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 6.73, 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 -, 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 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 11.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MOTHERSON was trading at 123.41. 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 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 11.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 0.39, 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 11.95, 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 11.95, which was 0 lower than the previous day. The implied volatity was 1.12, 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 (5d) 130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0
Theta: -0.24
Gamma: 0.04824
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 132.17 | 2.57 | -0.53 (-17.10%) | 46.86 | 3,913 | 207 | 882 |
| 19 May | 131.49 | 3.1 | -1.18 (-27.57%) | 52.33 | 636 | -18 | 675 |
| 18 May | 128.75 | 4.23 | 0.32 (8.18%) | 47.93 | 393 | -18 | 693 |
| 15 May | 129.92 | 3.69 | -2.11 (-36.38%) | 41.21 | 870 | 173 | 714 |
| 14 May | 126.11 | 5.75 | -0.46 (-7.41%) | 38.79 | 40 | 0 | 541 |
| 13 May | 126.32 | 6.28 | -1.39 (-18.12%) | 0 | 108 | 1 | 541 |
| 12 May | 124.26 | 6.98 | 2.44 (53.74%) | 0 | 396 | -31 | 540 |
| 11 May | 130.30 | 4.44 | 0.46 (11.56%) | 46.44 | 412 | 15 | 571 |
| 8 May | 132.03 | 4.03 | -0.37 (-8.41%) | 42.27 | 485 | 197 | 559 |
| 7 May | 130.43 | 4.37 | -1.41 (-24.39%) | 42.05 | 581 | 173 | 362 |
| 6 May | 127.41 | 5.58 | -4.86 (-46.55%) | 38.84 | 127 | 28 | 192 |
| 5 May | 120.24 | 10.29 | -0.48 (-4.46%) | 39.48 | 5 | 1 | 161 |
| 4 May | 120.21 | 10.59 | 0.4 (3.93%) | 37.55 | 5 | -7 | 159 |
| 30 Apr | 121.21 | 10.19 | 1.3 (14.62%) | 38.47 | 39 | -7 | 159 |
| 29 Apr | 123.24 | 9.03 | 1.1 (13.87%) | 38.06 | 87 | 20 | 165 |
| 28 Apr | 125.22 | 7.75 | 1.31 (20.34%) | 39.23 | 60 | -3 | 148 |
| 27 Apr | 127.93 | 6.18 | -1.77 (-22.26%) | 38.19 | 81 | 15 | 151 |
| 24 Apr | 125.70 | 7.95 | 0.68 (9.35%) | 38.87 | 38 | 4 | 137 |
| 23 Apr | 127.22 | 7.32 | 2 (37.59%) | 39.99 | 99 | -8 | 133 |
| 22 Apr | 131.76 | 5.25 | -3.29 (-38.52%) | 40.41 | 193 | 119 | 143 |
| 21 Apr | 124.70 | 8.54 | -0.87 (-9.25%) | 38.02 | 28 | 13 | 23 |
| 20 Apr | 123.19 | 9.55 | 1.19 (14.23%) | 36.14 | 5 | 3 | 9 |
| 17 Apr | 125.03 | 8.36 | -1.9 (-18.52%) | 36.07 | 2 | 1 | 6 |
| 16 Apr | 122.82 | 10.26 | 10.26 (-22.57%) | 39.27 | 0 | 0 | 5 |
| 15 Apr | 123.55 | 10.26 | -2.99 (-22.57%) | 39.27 | 4 | 3 | 4 |
| 13 Apr | 119.11 | 13.25 | 0.03 (0.23%) | 40.94 | 1 | 0 | 1 |
| 10 Apr | 122.16 | 13.22 | 13.22 (60.24%) | - | 0 | 0 | 1 |
| 9 Apr | 116.90 | 13.22 | 4.97 (60.24%) | 32.74 | 1 | 0 | 0 |
| 8 Apr | 118.11 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 108.44 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 108.26 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 106.81 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 107.62 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 105.08 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 109.38 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 113.13 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 111.13 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 106.59 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 111.59 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 111.75 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 117.78 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 115.83 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 113.32 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 113.82 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 120.17 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 121.39 | 8.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 123.41 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 117.98 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 122.77 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 126.34 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 122.88 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 128.65 | 0 | 0 (0.00%) | 1.12 | 0 | 0 | 0 |
| 27 Feb | 133.34 | 0 | 0 (0.00%) | 3.46 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 130 expiring on 26MAY2026
Delta for 130 PE is -0.42
Historical price for 130 PE is as follows
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 2.57, which was -0.53 lower than the previous day. The implied volatity was 46.86, the open interest changed by 207 which increased total open position to 882
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 3.1, which was -1.18 lower than the previous day. The implied volatity was 52.33, the open interest changed by -18 which decreased total open position to 675
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 4.23, which was 0.32 higher than the previous day. The implied volatity was 47.93, the open interest changed by -18 which decreased total open position to 693
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 3.69, which was -2.11 lower than the previous day. The implied volatity was 41.21, the open interest changed by 173 which increased total open position to 714
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 5.75, which was -0.46 lower than the previous day. The implied volatity was 38.79, the open interest changed by 0 which decreased total open position to 541
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 6.28, which was -1.39 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 541
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 6.98, which was 2.44 higher than the previous day. The implied volatity was 0, the open interest changed by -31 which decreased total open position to 540
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 4.44, which was 0.46 higher than the previous day. The implied volatity was 46.44, the open interest changed by 15 which increased total open position to 571
On 8 May MOTHERSON was trading at 132.03. The strike last trading price was 4.03, which was -0.37 lower than the previous day. The implied volatity was 42.27, the open interest changed by 197 which increased total open position to 559
On 7 May MOTHERSON was trading at 130.43. The strike last trading price was 4.37, which was -1.41 lower than the previous day. The implied volatity was 42.05, the open interest changed by 173 which increased total open position to 362
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 5.58, which was -4.86 lower than the previous day. The implied volatity was 38.84, the open interest changed by 28 which increased total open position to 192
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 10.29, which was -0.48 lower than the previous day. The implied volatity was 39.48, the open interest changed by 1 which increased total open position to 161
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 10.59, which was 0.4 higher than the previous day. The implied volatity was 37.55, the open interest changed by -7 which decreased total open position to 159
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 10.19, which was 1.3 higher than the previous day. The implied volatity was 38.47, the open interest changed by -7 which decreased total open position to 159
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 9.03, which was 1.1 higher than the previous day. The implied volatity was 38.06, the open interest changed by 20 which increased total open position to 165
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 7.75, which was 1.31 higher than the previous day. The implied volatity was 39.23, the open interest changed by -3 which decreased total open position to 148
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 6.18, which was -1.77 lower than the previous day. The implied volatity was 38.19, the open interest changed by 15 which increased total open position to 151
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 7.95, which was 0.68 higher than the previous day. The implied volatity was 38.87, the open interest changed by 4 which increased total open position to 137
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 7.32, which was 2 higher than the previous day. The implied volatity was 39.99, the open interest changed by -8 which decreased total open position to 133
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 5.25, which was -3.29 lower than the previous day. The implied volatity was 40.41, the open interest changed by 119 which increased total open position to 143
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 8.54, which was -0.87 lower than the previous day. The implied volatity was 38.02, the open interest changed by 13 which increased total open position to 23
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 9.55, which was 1.19 higher than the previous day. The implied volatity was 36.14, the open interest changed by 3 which increased total open position to 9
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 8.36, which was -1.9 lower than the previous day. The implied volatity was 36.07, the open interest changed by 1 which increased total open position to 6
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 10.26, which was 10.26 higher than the previous day. The implied volatity was 39.27, the open interest changed by 0 which decreased total open position to 5
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 10.26, which was -2.99 lower than the previous day. The implied volatity was 39.27, the open interest changed by 3 which increased total open position to 4
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 13.25, which was 0.03 higher than the previous day. The implied volatity was 40.94, the open interest changed by 0 which decreased total open position to 1
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 13.22, which was 13.22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 13.22, which was 4.97 higher than the previous day. The implied volatity was 32.74, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 8.25, 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 -, 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 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 8.25, 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 8.25, 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 123.41. 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 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 1.12, 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 3.46, the open interest changed by 0 which decreased total open position to 0
