MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Apr 2025 04:12 PM IST
| MOTHERSON 29MAY2025 132.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.16
Theta: -0.10
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 133.71 | 6.9 | -2.15 | 36.14 | 164 | 16 | 73 | |||
| 24 Apr | 136.19 | 9.4 | 0.2 | 40.94 | 47 | -12 | 55 | |||
| 23 Apr | 135.73 | 9.2 | 0.9 | 40.13 | 58 | -3 | 67 | |||
| 22 Apr | 133.30 | 8.2 | 0.35 | 42.26 | 115 | 17 | 70 | |||
| 21 Apr | 132.56 | 7.8 | 1.6 | 41.90 | 99 | 22 | 49 | |||
| 17 Apr | 129.67 | 6.2 | 0.45 | 39.27 | 1 | 0 | 28 | |||
| 16 Apr | 128.34 | 5.75 | 0.1 | 38.90 | 9 | -3 | 27 | |||
| 15 Apr | 127.63 | 5.8 | 3.15 | 40.76 | 54 | 2 | 30 | |||
| 11 Apr | 118.23 | 2.7 | 0.3 | 40.76 | 59 | 10 | 28 | |||
| 9 Apr | 113.01 | 2.4 | -7.3 | 46.82 | 114 | 19 | 19 | |||
|
|
||||||||||
| 8 Apr | 115.03 | 9.7 | 0 | 10.23 | 0 | 0 | 0 | |||
| 7 Apr | 114.38 | 9.7 | 0 | 10.58 | 0 | 0 | 0 | |||
| 4 Apr | 118.93 | 9.7 | 0 | 7.04 | 0 | 0 | 0 | |||
| 3 Apr | 128.94 | 9.7 | 0 | 1.06 | 0 | 0 | 0 | |||
| 2 Apr | 132.22 | 9.7 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 131.12 | 9.7 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 130.96 | 9.7 | 0 | - | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 132.5 expiring on 29MAY2025
Delta for 132.5 CE is 0.58
Historical price for 132.5 CE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 6.9, which was -2.15 lower than the previous day. The implied volatity was 36.14, the open interest changed by 16 which increased total open position to 73
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 9.4, which was 0.2 higher than the previous day. The implied volatity was 40.94, the open interest changed by -12 which decreased total open position to 55
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 9.2, which was 0.9 higher than the previous day. The implied volatity was 40.13, the open interest changed by -3 which decreased total open position to 67
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 8.2, which was 0.35 higher than the previous day. The implied volatity was 42.26, the open interest changed by 17 which increased total open position to 70
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 7.8, which was 1.6 higher than the previous day. The implied volatity was 41.90, the open interest changed by 22 which increased total open position to 49
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 6.2, which was 0.45 higher than the previous day. The implied volatity was 39.27, the open interest changed by 0 which decreased total open position to 28
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 5.75, which was 0.1 higher than the previous day. The implied volatity was 38.90, the open interest changed by -3 which decreased total open position to 27
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 5.8, which was 3.15 higher than the previous day. The implied volatity was 40.76, the open interest changed by 2 which increased total open position to 30
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 2.7, which was 0.3 higher than the previous day. The implied volatity was 40.76, the open interest changed by 10 which increased total open position to 28
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 2.4, which was -7.3 lower than the previous day. The implied volatity was 46.82, the open interest changed by 19 which increased total open position to 19
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 9.7, which was 0 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 9.7, which was 0 lower than the previous day. The implied volatity was 10.58, the open interest changed by 0 which decreased total open position to 0
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 9.7, which was 0 lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 9.7, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 9.7, 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 131.12. The strike last trading price was 9.7, 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 Mar MOTHERSON was trading at 130.96. The strike last trading price was 9.7, 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 29MAY2025 132.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.16
Theta: -0.08
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 133.71 | 5.65 | 0.95 | 41.15 | 160 | 20 | 74 |
| 24 Apr | 136.19 | 4.45 | -0.5 | 39.76 | 60 | 10 | 52 |
| 23 Apr | 135.73 | 4.85 | -1.8 | 41.13 | 37 | 2 | 42 |
| 22 Apr | 133.30 | 6.6 | -0.4 | 45.36 | 128 | 16 | 41 |
| 21 Apr | 132.56 | 6.95 | -1.7 | 44.88 | 50 | 24 | 24 |
| 17 Apr | 129.67 | 8.65 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 128.34 | 8.65 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 127.63 | 8.65 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 118.23 | 8.65 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 113.01 | 8.65 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 115.03 | 8.65 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 114.38 | 8.65 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 118.93 | 8.65 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 128.94 | 8.65 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 132.22 | 8.65 | 0 | 1.08 | 0 | 0 | 0 |
| 1 Apr | 131.12 | 8.65 | 0 | 0.58 | 0 | 0 | 0 |
| 28 Mar | 130.96 | 8.65 | 0 | 0.47 | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 132.5 expiring on 29MAY2025
Delta for 132.5 PE is -0.43
Historical price for 132.5 PE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 5.65, which was 0.95 higher than the previous day. The implied volatity was 41.15, the open interest changed by 20 which increased total open position to 74
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 4.45, which was -0.5 lower than the previous day. The implied volatity was 39.76, the open interest changed by 10 which increased total open position to 52
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 4.85, which was -1.8 lower than the previous day. The implied volatity was 41.13, the open interest changed by 2 which increased total open position to 42
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 6.6, which was -0.4 lower than the previous day. The implied volatity was 45.36, the open interest changed by 16 which increased total open position to 41
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 6.95, which was -1.7 lower than the previous day. The implied volatity was 44.88, the open interest changed by 24 which increased total open position to 24
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 8.65, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
