MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Feb 2026 04:12 PM IST
| MOTHERSON 30-MAR-2026 130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.15
Theta: -0.08
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 133.24 | 6.55 | 0.24 | 26.8 | 417 | 4 | 365 | |||||||||
| 24 Feb | 131.56 | 6.41 | 0.7 | 27.94 | 474 | 27 | 365 | |||||||||
| 23 Feb | 130.82 | 5.47 | 0.32 | 31.24 | 421 | 66 | 341 | |||||||||
| 20 Feb | 129.42 | 5.19 | -0.35 | 30.89 | 297 | 95 | 269 | |||||||||
| 19 Feb | 129.88 | 5.45 | -2.74 | 27.77 | 185 | 12 | 179 | |||||||||
| 18 Feb | 133.92 | 8.1 | 0.42 | 29.58 | 149 | 30 | 167 | |||||||||
| 17 Feb | 132.66 | 7.61 | -0.04 | 30.99 | 12 | 4 | 137 | |||||||||
| 16 Feb | 132.31 | 7.65 | 0.31 | 32.57 | 69 | 25 | 133 | |||||||||
| 13 Feb | 131.26 | 6.95 | -1.2 | 30.64 | 14 | -1 | 108 | |||||||||
| 12 Feb | 132.74 | 8.05 | 1.57 | 31.16 | 48 | 6 | 109 | |||||||||
| 11 Feb | 130.17 | 6.47 | -0.11 | 30.6 | 213 | -18 | 103 | |||||||||
| 10 Feb | 129.43 | 6.3 | 1.8 | 29.57 | 373 | 36 | 127 | |||||||||
| 9 Feb | 124.41 | 4.89 | 2.76 | 35.41 | 129 | 10 | 89 | |||||||||
| 6 Feb | 118.10 | 2.13 | -0.87 | 31.56 | 84 | -1 | 77 | |||||||||
| 5 Feb | 120.99 | 3 | -0.82 | 31.73 | 9 | -1 | 78 | |||||||||
| 4 Feb | 122.62 | 3.72 | 0.38 | 31.59 | 68 | 17 | 80 | |||||||||
| 3 Feb | 121.32 | 3.29 | 1.9 | 31.32 | 108 | 45 | 64 | |||||||||
| 2 Feb | 114.09 | 1.5 | 0.25 | 32.04 | 14 | -5 | 18 | |||||||||
| 1 Feb | 111.88 | 1.15 | -0.17 | 34.4 | 17 | 8 | 23 | |||||||||
| 30 Jan | 112.90 | 1.3 | -0.32 | 32.1 | 65 | 10 | 16 | |||||||||
| 29 Jan | 113.88 | 1.64 | 0.34 | 32.01 | 11 | 0 | 5 | |||||||||
| 28 Jan | 111.43 | 1.3 | -0.3 | 32.74 | 3 | 1 | 3 | |||||||||
| 27 Jan | 109.67 | 1.6 | 0.2 | 37.67 | 1 | 0 | 3 | |||||||||
| 23 Jan | 108.40 | 1.4 | -0.4 | 36.64 | 1 | 0 | 2 | |||||||||
| 22 Jan | 111.33 | 1.8 | 0.2 | 35.19 | 1 | 0 | 3 | |||||||||
| 21 Jan | 109.67 | 1.6 | -1 | - | 0 | 0 | 3 | |||||||||
| 20 Jan | 107.89 | 1.6 | -1 | 38.11 | 1 | 0 | 2 | |||||||||
| 19 Jan | 112.33 | 2.6 | 0.02 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 16 Jan | 114.79 | 2.6 | 0.02 | 33.68 | 1 | 0 | 1 | |||||||||
| 14 Jan | 113.55 | 2.58 | -3.25 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 114.93 | 2.58 | -3.25 | - | 0 | 0 | 1 | |||||||||
| 12 Jan | 114.99 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 122.52 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 119.94 | 5.83 | - | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 130 expiring on 30MAR2026
Delta for 130 CE is 0.67
Historical price for 130 CE is as follows
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 6.55, which was 0.24 higher than the previous day. The implied volatity was 26.8, the open interest changed by 4 which increased total open position to 365
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 6.41, which was 0.7 higher than the previous day. The implied volatity was 27.94, the open interest changed by 27 which increased total open position to 365
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 5.47, which was 0.32 higher than the previous day. The implied volatity was 31.24, the open interest changed by 66 which increased total open position to 341
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 5.19, which was -0.35 lower than the previous day. The implied volatity was 30.89, the open interest changed by 95 which increased total open position to 269
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 5.45, which was -2.74 lower than the previous day. The implied volatity was 27.77, the open interest changed by 12 which increased total open position to 179
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 8.1, which was 0.42 higher than the previous day. The implied volatity was 29.58, the open interest changed by 30 which increased total open position to 167
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 7.61, which was -0.04 lower than the previous day. The implied volatity was 30.99, the open interest changed by 4 which increased total open position to 137
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 7.65, which was 0.31 higher than the previous day. The implied volatity was 32.57, the open interest changed by 25 which increased total open position to 133
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 6.95, which was -1.2 lower than the previous day. The implied volatity was 30.64, the open interest changed by -1 which decreased total open position to 108
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 8.05, which was 1.57 higher than the previous day. The implied volatity was 31.16, the open interest changed by 6 which increased total open position to 109
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 6.47, which was -0.11 lower than the previous day. The implied volatity was 30.6, the open interest changed by -18 which decreased total open position to 103
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 6.3, which was 1.8 higher than the previous day. The implied volatity was 29.57, the open interest changed by 36 which increased total open position to 127
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 4.89, which was 2.76 higher than the previous day. The implied volatity was 35.41, the open interest changed by 10 which increased total open position to 89
On 6 Feb MOTHERSON was trading at 118.10. The strike last trading price was 2.13, which was -0.87 lower than the previous day. The implied volatity was 31.56, the open interest changed by -1 which decreased total open position to 77
On 5 Feb MOTHERSON was trading at 120.99. The strike last trading price was 3, which was -0.82 lower than the previous day. The implied volatity was 31.73, the open interest changed by -1 which decreased total open position to 78
On 4 Feb MOTHERSON was trading at 122.62. The strike last trading price was 3.72, which was 0.38 higher than the previous day. The implied volatity was 31.59, the open interest changed by 17 which increased total open position to 80
On 3 Feb MOTHERSON was trading at 121.32. The strike last trading price was 3.29, which was 1.9 higher than the previous day. The implied volatity was 31.32, the open interest changed by 45 which increased total open position to 64
On 2 Feb MOTHERSON was trading at 114.09. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 32.04, the open interest changed by -5 which decreased total open position to 18
On 1 Feb MOTHERSON was trading at 111.88. The strike last trading price was 1.15, which was -0.17 lower than the previous day. The implied volatity was 34.4, the open interest changed by 8 which increased total open position to 23
On 30 Jan MOTHERSON was trading at 112.90. The strike last trading price was 1.3, which was -0.32 lower than the previous day. The implied volatity was 32.1, the open interest changed by 10 which increased total open position to 16
On 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 1.64, which was 0.34 higher than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 5
On 28 Jan MOTHERSON was trading at 111.43. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 32.74, the open interest changed by 1 which increased total open position to 3
On 27 Jan MOTHERSON was trading at 109.67. The strike last trading price was 1.6, which was 0.2 higher than the previous day. The implied volatity was 37.67, the open interest changed by 0 which decreased total open position to 3
On 23 Jan MOTHERSON was trading at 108.40. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 36.64, the open interest changed by 0 which decreased total open position to 2
On 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was 35.19, the open interest changed by 0 which decreased total open position to 3
On 21 Jan MOTHERSON was trading at 109.67. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Jan MOTHERSON was trading at 107.89. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was 38.11, the open interest changed by 0 which decreased total open position to 2
On 19 Jan MOTHERSON was trading at 112.33. The strike last trading price was 2.6, which was 0.02 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan MOTHERSON was trading at 114.79. The strike last trading price was 2.6, which was 0.02 higher than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 1
On 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 2.58, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan MOTHERSON was trading at 114.93. The strike last trading price was 2.58, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Jan MOTHERSON was trading at 114.99. 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 1 Jan MOTHERSON was trading at 122.52. 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 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 5.83, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 30MAR2026 130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.15
Theta: -0.06
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 133.24 | 3.1 | -0.7 | 31.02 | 225 | 31 | 278 |
| 24 Feb | 131.56 | 3.71 | -0.49 | 33.22 | 235 | 3 | 249 |
| 23 Feb | 130.82 | 4.35 | -0.74 | 30.11 | 276 | 58 | 249 |
| 20 Feb | 129.42 | 5.14 | 0.36 | 31.47 | 150 | 23 | 196 |
| 19 Feb | 129.88 | 4.94 | 1.53 | 33.46 | 169 | 86 | 173 |
| 18 Feb | 133.92 | 3.39 | -0.85 | 32.29 | 107 | 40 | 86 |
| 17 Feb | 132.66 | 4.2 | -0.3 | 34.22 | 20 | 2 | 45 |
| 16 Feb | 132.31 | 4.5 | -0.6 | 34.54 | 34 | 5 | 43 |
| 13 Feb | 131.26 | 5.24 | 0.89 | 35.52 | 39 | -5 | 38 |
| 12 Feb | 132.74 | 4.35 | -0.94 | 33.57 | 36 | -6 | 43 |
| 11 Feb | 130.17 | 5.4 | -0.59 | 33.29 | 265 | 35 | 49 |
| 10 Feb | 129.43 | 6 | -8.15 | 36.04 | 14 | 12 | 12 |
| 9 Feb | 124.41 | 14.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 118.10 | 14.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 120.99 | 14.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 122.62 | 14.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 121.32 | 14.15 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 114.09 | 14.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 111.88 | 14.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 112.90 | 14.15 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 113.88 | 14.15 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 111.43 | 14.15 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 109.67 | 14.15 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 108.40 | 14.15 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 111.33 | 14.15 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 109.67 | 14.15 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 107.89 | 14.15 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 112.33 | 14.15 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 114.79 | 14.15 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 113.55 | 14.15 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 114.93 | 14.15 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 114.99 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 122.52 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 119.94 | 14.15 | - | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 130 expiring on 30MAR2026
Delta for 130 PE is -0.35
Historical price for 130 PE is as follows
On 25 Feb MOTHERSON was trading at 133.24. The strike last trading price was 3.1, which was -0.7 lower than the previous day. The implied volatity was 31.02, the open interest changed by 31 which increased total open position to 278
On 24 Feb MOTHERSON was trading at 131.56. The strike last trading price was 3.71, which was -0.49 lower than the previous day. The implied volatity was 33.22, the open interest changed by 3 which increased total open position to 249
On 23 Feb MOTHERSON was trading at 130.82. The strike last trading price was 4.35, which was -0.74 lower than the previous day. The implied volatity was 30.11, the open interest changed by 58 which increased total open position to 249
On 20 Feb MOTHERSON was trading at 129.42. The strike last trading price was 5.14, which was 0.36 higher than the previous day. The implied volatity was 31.47, the open interest changed by 23 which increased total open position to 196
On 19 Feb MOTHERSON was trading at 129.88. The strike last trading price was 4.94, which was 1.53 higher than the previous day. The implied volatity was 33.46, the open interest changed by 86 which increased total open position to 173
On 18 Feb MOTHERSON was trading at 133.92. The strike last trading price was 3.39, which was -0.85 lower than the previous day. The implied volatity was 32.29, the open interest changed by 40 which increased total open position to 86
On 17 Feb MOTHERSON was trading at 132.66. The strike last trading price was 4.2, which was -0.3 lower than the previous day. The implied volatity was 34.22, the open interest changed by 2 which increased total open position to 45
On 16 Feb MOTHERSON was trading at 132.31. The strike last trading price was 4.5, which was -0.6 lower than the previous day. The implied volatity was 34.54, the open interest changed by 5 which increased total open position to 43
On 13 Feb MOTHERSON was trading at 131.26. The strike last trading price was 5.24, which was 0.89 higher than the previous day. The implied volatity was 35.52, the open interest changed by -5 which decreased total open position to 38
On 12 Feb MOTHERSON was trading at 132.74. The strike last trading price was 4.35, which was -0.94 lower than the previous day. The implied volatity was 33.57, the open interest changed by -6 which decreased total open position to 43
On 11 Feb MOTHERSON was trading at 130.17. The strike last trading price was 5.4, which was -0.59 lower than the previous day. The implied volatity was 33.29, the open interest changed by 35 which increased total open position to 49
On 10 Feb MOTHERSON was trading at 129.43. The strike last trading price was 6, which was -8.15 lower than the previous day. The implied volatity was 36.04, the open interest changed by 12 which increased total open position to 12
On 9 Feb MOTHERSON was trading at 124.41. The strike last trading price was 14.15, 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 Feb MOTHERSON was trading at 118.10. The strike last trading price was 14.15, 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 Feb MOTHERSON was trading at 120.99. The strike last trading price was 14.15, 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 Feb MOTHERSON was trading at 122.62. The strike last trading price was 14.15, 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 Feb MOTHERSON was trading at 121.32. The strike last trading price was 14.15, 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 Feb MOTHERSON was trading at 114.09. The strike last trading price was 14.15, 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 Feb MOTHERSON was trading at 111.88. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 112.90. The strike last trading price was 14.15, 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 29 Jan MOTHERSON was trading at 113.88. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 111.43. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 109.67. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 108.40. The strike last trading price was 14.15, 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 22 Jan MOTHERSON was trading at 111.33. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 109.67. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 107.89. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 112.33. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 114.79. The strike last trading price was 14.15, 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 14 Jan MOTHERSON was trading at 113.55. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 114.93. The strike last trading price was 14.15, 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 Jan MOTHERSON was trading at 114.99. 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 1 Jan MOTHERSON was trading at 122.52. 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 31 Dec MOTHERSON was trading at 119.94. The strike last trading price was 14.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
