Historical option data for MOTHERSON
22 May 2026 04:10 PM IST
| MOTHERSON 26-May-2026 (3d) 132 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -0.15
Gamma: 0.0533
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 136.18 | 4.83 | -0.17 (-3.40%) | 32.8 | 131 | -68 | 172 | |||||||||
| 21 May | 137.00 | 5.23 | 1.23 (30.75%) | 27.48 | 845 | -182 | 240 | |||||||||
| 20 May | 132.17 | 3.2 | -0.8 (-20.00%) | 50.11 | 4,153 | -1 | 412 | |||||||||
| 19 May | 131.49 | 3.81 | 0.81 (27.00%) | 53.53 | 1,333 | 157 | 412 | |||||||||
| 18 May | 128.75 | 2.55 | -0.45 (-15.00%) | 49.66 | 477 | 55 | 260 | |||||||||
| 15 May | 129.92 | 3.39 | 1.39 (69.50%) | 46.26 | 1,149 | 31 | 207 | |||||||||
| 14 May | 126.11 | 1.89 | -0.11 (-5.50%) | 43.3 | 66 | -2 | 177 | |||||||||
| 13 May | 126.32 | 2.29 | 0.29 (14.50%) | 0 | 137 | 2 | 178 | |||||||||
| 12 May | 124.26 | 2 | -2 (-50.00%) | 0 | 312 | -50 | 176 | |||||||||
| 11 May | 130.30 | 4.28 | -0.72 (-14.40%) | 44.22 | 212 | 19 | 225 | |||||||||
| 8 May | 132.03 | 5.2 | 0.34 (7.00%) | 44.49 | 504 | 92 | 207 | |||||||||
| 7 May | 130.43 | 4.87 | 1.45 (42.40%) | 42.92 | 216 | -1 | 114 | |||||||||
| 6 May | 127.41 | 3.5 | 2.25 (180.00%) | 42.42 | 391 | -80 | 115 | |||||||||
| 5 May | 120.24 | 1.33 | -0.02 (-1.48%) | 40.51 | 115 | 82 | 196 | |||||||||
| 4 May | 120.21 | 1.37 | -0.38 (-21.71%) | 41.55 | 101 | 60 | 116 | |||||||||
| 30 Apr | 121.21 | 1.75 | -0.7 (-28.57%) | 40.47 | 64 | 9 | 65 | |||||||||
| 29 Apr | 123.24 | 2.45 | -0.97 (-28.36%) | 40.02 | 22 | 2 | 57 | |||||||||
| 28 Apr | 125.22 | 3.54 | -0.9 (-20.27%) | 41 | 25 | 16 | 56 | |||||||||
| 27 Apr | 127.93 | 4.45 | 0.41 (10.15%) | 40.04 | 24 | 7 | 40 | |||||||||
| 24 Apr | 125.70 | 4.04 | -0.56 (-12.17%) | 42.05 | 2 | 1 | 32 | |||||||||
| 23 Apr | 127.22 | 4.6 | -2.14 (-31.75%) | 39.43 | 15 | 4 | 30 | |||||||||
| 22 Apr | 131.76 | 6.75 | -4.2 (-38.36%) | 40.11 | 32 | 20 | 20 | |||||||||
| 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 | 10.95 | 0 (0.00%) | 9.28 | 0 | 0 | 0 | |||||||||
| 8 Apr | 118.11 | 10.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 108.44 | 10.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 108.26 | 10.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 106.81 | 10.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 107.62 | 10.95 | 0 (0.00%) | 14.76 | 0 | 0 | 0 | |||||||||
| 30 Mar | 105.08 | 10.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 109.38 | 10.95 | 0 (0.00%) | 11.85 | 0 | 0 | 0 | |||||||||
| 25 Mar | 113.13 | 10.95 | 0 (0.00%) | 10.01 | 0 | 0 | 0 | |||||||||
| 24 Mar | 111.13 | 10.95 | 0 (0.00%) | 10.92 | 0 | 0 | 0 | |||||||||
| 23 Mar | 106.59 | 10.95 | 0 (0.00%) | 11.93 | 0 | 0 | 0 | |||||||||
| 20 Mar | 111.59 | 10.95 | 0 (0.00%) | 10.31 | 0 | 0 | 0 | |||||||||
| 19 Mar | 111.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 117.78 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 115.83 | 0 | 0 (0.00%) | 8.1 | 0 | 0 | 0 | |||||||||
| 13 Mar | 113.82 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 120.17 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 121.39 | 0 | 0 (0.00%) | 4.5 | 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%) | 1.88 | 0 | 0 | 0 | |||||||||
| 4 Mar | 122.88 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 128.65 | 0 | 0 (0.00%) | 0.13 | 0 | 0 | 0 | |||||||||
| 27 Feb | 133.34 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 132 expiring on 26MAY2026
Delta for 132 CE is 0.82
Historical price for 132 CE is as follows
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 4.83, which was -0.17 lower than the previous day. The implied volatity was 32.8, the open interest changed by -68 which decreased total open position to 172
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 5.23, which was 1.23 higher than the previous day. The implied volatity was 27.48, the open interest changed by -182 which decreased total open position to 240
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 3.2, which was -0.8 lower than the previous day. The implied volatity was 50.11, the open interest changed by -1 which decreased total open position to 412
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 3.81, which was 0.81 higher than the previous day. The implied volatity was 53.53, the open interest changed by 157 which increased total open position to 412
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 49.66, the open interest changed by 55 which increased total open position to 260
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 3.39, which was 1.39 higher than the previous day. The implied volatity was 46.26, the open interest changed by 31 which increased total open position to 207
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 1.89, which was -0.11 lower than the previous day. The implied volatity was 43.3, the open interest changed by -2 which decreased total open position to 177
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 2.29, which was 0.29 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 178
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was 0, the open interest changed by -50 which decreased total open position to 176
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 4.28, which was -0.72 lower than the previous day. The implied volatity was 44.22, the open interest changed by 19 which increased total open position to 225
On 8 May MOTHERSON was trading at 132.03. The strike last trading price was 5.2, which was 0.34 higher than the previous day. The implied volatity was 44.49, the open interest changed by 92 which increased total open position to 207
On 7 May MOTHERSON was trading at 130.43. The strike last trading price was 4.87, which was 1.45 higher than the previous day. The implied volatity was 42.92, the open interest changed by -1 which decreased total open position to 114
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 3.5, which was 2.25 higher than the previous day. The implied volatity was 42.42, the open interest changed by -80 which decreased total open position to 115
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 1.33, which was -0.02 lower than the previous day. The implied volatity was 40.51, the open interest changed by 82 which increased total open position to 196
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 1.37, which was -0.38 lower than the previous day. The implied volatity was 41.55, the open interest changed by 60 which increased total open position to 116
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 1.75, which was -0.7 lower than the previous day. The implied volatity was 40.47, the open interest changed by 9 which increased total open position to 65
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 2.45, which was -0.97 lower than the previous day. The implied volatity was 40.02, the open interest changed by 2 which increased total open position to 57
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 3.54, which was -0.9 lower than the previous day. The implied volatity was 41, the open interest changed by 16 which increased total open position to 56
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 4.45, which was 0.41 higher than the previous day. The implied volatity was 40.04, the open interest changed by 7 which increased total open position to 40
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 4.04, which was -0.56 lower than the previous day. The implied volatity was 42.05, the open interest changed by 1 which increased total open position to 32
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 4.6, which was -2.14 lower than the previous day. The implied volatity was 39.43, the open interest changed by 4 which increased total open position to 30
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 6.75, which was -4.2 lower than the previous day. The implied volatity was 40.11, the open interest changed by 20 which increased total open position to 20
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 10.95, which was 0 lower than the previous day. The implied volatity was 9.28, 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 10.95, 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 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 10.95, 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 10.95, 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 10.95, 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 10.95, which was 0 lower than the previous day. The implied volatity was 14.76, 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 10.95, 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 10.95, which was 0 lower than the previous day. The implied volatity was 11.85, 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 10.95, which was 0 lower than the previous day. The implied volatity was 10.01, 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 10.95, which was 0 lower than the previous day. The implied volatity was 10.92, 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 10.95, which was 0 lower than the previous day. The implied volatity was 11.93, 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 10.95, which was 0 lower than the previous day. The implied volatity was 10.31, 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 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 18 Mar MOTHERSON was trading at 117.78. 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 Mar MOTHERSON was trading at 115.83. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.1, 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 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 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.5, 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 1.88, 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 0.13, 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 (3d) 132 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0
Theta: -0.11
Gamma: 0.05339
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 136.18 | 0.37 | -0.12 (-24.49%) | 30.15 | 554 | -25 | 230 |
| 21 May | 137.00 | 0.52 | -2.65 (-83.60%) | 33.3 | 1,289 | -1 | 329 |
| 20 May | 132.17 | 3.55 | -0.54 (-13.20%) | 47.3 | 1,896 | 219 | 330 |
| 19 May | 131.49 | 4.12 | -1.33 (-24.40%) | 52.19 | 188 | 27 | 111 |
| 18 May | 128.75 | 5.46 | 0.58 (11.89%) | 47.3 | 92 | 5 | 84 |
| 15 May | 129.92 | 4.83 | -2.2 (-31.29%) | 41.67 | 59 | 5 | 78 |
| 14 May | 126.11 | 7.03 | -0.44 (-5.89%) | 38.62 | 3 | -1 | 75 |
| 13 May | 126.32 | 7.47 | -1.97 (-20.87%) | 0 | 69 | -26 | 75 |
| 12 May | 124.26 | 9.19 | 3.65 (65.88%) | 0 | 102 | 1 | 100 |
| 11 May | 130.30 | 5.54 | 0.68 (13.99%) | 0 | 55 | 8 | 100 |
| 8 May | 132.03 | 5 | -8.19 (-62.09%) | 42.23 | 241 | 68 | 92 |
| 7 May | 130.43 | 13.19 | 13.19 | - | 0 | 0 | 24 |
| 6 May | 127.41 | 13.19 | 13.19 | - | 0 | 0 | 24 |
| 5 May | 120.24 | 13.19 | 13.19 | - | 0 | 0 | 24 |
| 4 May | 120.21 | 13.19 | 13.19 | - | 0 | 0 | 24 |
| 30 Apr | 121.21 | 13.19 | 5.58 (73.32%) | 39.66 | 3 | -1 | 24 |
| 29 Apr | 123.24 | 7.25 | 7.25 | - | 0 | 0 | 25 |
| 28 Apr | 125.22 | 7.25 | 7.25 (-20.15%) | 37.55 | 0 | 0 | 25 |
| 27 Apr | 127.93 | 7.25 | -1.83 (-20.15%) | 37.55 | 41 | 24 | 26 |
| 24 Apr | 125.70 | 9.08 | -0.14 (-1.52%) | 39.03 | 3 | 1 | 1 |
| 23 Apr | 127.22 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 9.22 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 118.11 | 9.22 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 108.44 | 9.22 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 108.26 | 9.22 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 106.81 | 9.22 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 107.62 | 9.22 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 105.08 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 109.38 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 113.13 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 111.13 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 106.59 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 111.59 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 111.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 117.78 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 115.83 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 113.82 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 120.17 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 121.39 | 0 | 0 (0.00%) | - | 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%) | 0.86 | 0 | 0 | 0 |
| 27 Feb | 133.34 | 0 | 0 (0.00%) | 2.45 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 132 expiring on 26MAY2026
Delta for 132 PE is -0.16
Historical price for 132 PE is as follows
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 0.37, which was -0.12 lower than the previous day. The implied volatity was 30.15, the open interest changed by -25 which decreased total open position to 230
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 0.52, which was -2.65 lower than the previous day. The implied volatity was 33.3, the open interest changed by -1 which decreased total open position to 329
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 3.55, which was -0.54 lower than the previous day. The implied volatity was 47.3, the open interest changed by 219 which increased total open position to 330
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 4.12, which was -1.33 lower than the previous day. The implied volatity was 52.19, the open interest changed by 27 which increased total open position to 111
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 5.46, which was 0.58 higher than the previous day. The implied volatity was 47.3, the open interest changed by 5 which increased total open position to 84
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 4.83, which was -2.2 lower than the previous day. The implied volatity was 41.67, the open interest changed by 5 which increased total open position to 78
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 7.03, which was -0.44 lower than the previous day. The implied volatity was 38.62, the open interest changed by -1 which decreased total open position to 75
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 7.47, which was -1.97 lower than the previous day. The implied volatity was 0, the open interest changed by -26 which decreased total open position to 75
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 9.19, which was 3.65 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 100
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 5.54, which was 0.68 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 100
On 8 May MOTHERSON was trading at 132.03. The strike last trading price was 5, which was -8.19 lower than the previous day. The implied volatity was 42.23, the open interest changed by 68 which increased total open position to 92
On 7 May MOTHERSON was trading at 130.43. The strike last trading price was 13.19, which was 13.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 May MOTHERSON was trading at 127.41. The strike last trading price was 13.19, which was 13.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 5 May MOTHERSON was trading at 120.24. The strike last trading price was 13.19, which was 13.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 4 May MOTHERSON was trading at 120.21. The strike last trading price was 13.19, which was 13.19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 30 Apr MOTHERSON was trading at 121.21. The strike last trading price was 13.19, which was 5.58 higher than the previous day. The implied volatity was 39.66, the open interest changed by -1 which decreased total open position to 24
On 29 Apr MOTHERSON was trading at 123.24. The strike last trading price was 7.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 28 Apr MOTHERSON was trading at 125.22. The strike last trading price was 7.25, which was 7.25 higher than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 25
On 27 Apr MOTHERSON was trading at 127.93. The strike last trading price was 7.25, which was -1.83 lower than the previous day. The implied volatity was 37.55, the open interest changed by 24 which increased total open position to 26
On 24 Apr MOTHERSON was trading at 125.70. The strike last trading price was 9.08, which was -0.14 lower than the previous day. The implied volatity was 39.03, the open interest changed by 1 which increased total open position to 1
On 23 Apr MOTHERSON was trading at 127.22. 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 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 9.22, 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 9.22, 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 9.22, 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 9.22, 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 9.22, 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 9.22, 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 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 27 Mar MOTHERSON was trading at 109.38. 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 25 Mar MOTHERSON was trading at 113.13. 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 24 Mar MOTHERSON was trading at 111.13. 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 23 Mar MOTHERSON was trading at 106.59. 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 Mar MOTHERSON was trading at 111.59. 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 19 Mar MOTHERSON was trading at 111.75. 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 18 Mar MOTHERSON was trading at 117.78. 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 Mar MOTHERSON was trading at 115.83. 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 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 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 11 Mar MOTHERSON was trading at 121.39. 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 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 0.86, 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 2.45, the open interest changed by 0 which decreased total open position to 0
