Historical option data for MOTHERSON
26 May 2026 04:10 PM IST
| MOTHERSON 30-Jun-2026 (34d) 135 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0
Theta: -0.09
Gamma: 0.0271
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 135.82 | 6.6 | -0.4 (-5.71%) | 34.34 | 276 | 31 | 261 | |||||||||
| 25 May | 135.91 | 6.87 | -0.13 (-1.86%) | 34.8 | 281 | 18 | 231 | |||||||||
| 22 May | 136.18 | 7.38 | -0.62 (-7.75%) | 35.45 | 323 | -37 | 214 | |||||||||
| 21 May | 137.00 | 7.85 | 1.85 (30.83%) | 35.69 | 910 | -18 | 250 | |||||||||
| 20 May | 132.17 | 5.76 | -0.24 (-4.00%) | 39.74 | 892 | 197 | 269 | |||||||||
| 19 May | 131.49 | 6.04 | 1.04 (20.80%) | 40.4 | 109 | 59 | 71 | |||||||||
| 18 May | 128.75 | 4.8 | -0.2 (-4.00%) | 39.99 | 14 | 6 | 13 | |||||||||
| 15 May | 129.92 | 4.92 | -1.08 (-18.00%) | 36.22 | 7 | 6 | 6 | |||||||||
| 14 May | 126.11 | 0 | -6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 126.32 | 0 | -6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 124.26 | 0 | -6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 130.30 | 0 | -6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 132.03 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 130.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 127.41 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 121.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 123.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 135 expiring on 30JUN2026
Delta for 135 CE is 0.57
Historical price for 135 CE is as follows
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 6.6, which was -0.4 lower than the previous day. The implied volatity was 34.34, the open interest changed by 31 which increased total open position to 261
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 6.87, which was -0.13 lower than the previous day. The implied volatity was 34.8, the open interest changed by 18 which increased total open position to 231
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 7.38, which was -0.62 lower than the previous day. The implied volatity was 35.45, the open interest changed by -37 which decreased total open position to 214
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 7.85, which was 1.85 higher than the previous day. The implied volatity was 35.69, the open interest changed by -18 which decreased total open position to 250
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 5.76, which was -0.24 lower than the previous day. The implied volatity was 39.74, the open interest changed by 197 which increased total open position to 269
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 6.04, which was 1.04 higher than the previous day. The implied volatity was 40.4, the open interest changed by 59 which increased total open position to 71
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was 39.99, the open interest changed by 6 which increased total open position to 13
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 4.92, which was -1.08 lower than the previous day. The implied volatity was 36.22, the open interest changed by 6 which increased total open position to 6
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 0, which was -6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 0, which was -6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 0, which was -6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 0, which was -6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MOTHERSON was trading at 132.03. 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 7 May MOTHERSON was trading at 130.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May MOTHERSON was trading at 127.41. 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 30 Apr MOTHERSON was trading at 121.21. 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 29 Apr MOTHERSON was trading at 123.24. 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 30-Jun-2026 (34d) 135 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0
Theta: -0.06
Gamma: 0.02934
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 135.82 | 4.5 | -0.23 (-4.86%) | 31.64 | 145 | 28 | 210 |
| 25 May | 135.91 | 4.7 | -0.18 (-3.69%) | 32.7 | 138 | 38 | 182 |
| 22 May | 136.18 | 4.84 | -0.18 (-3.59%) | 32.88 | 146 | 24 | 145 |
| 21 May | 137.00 | 5.01 | -2.6 (-34.17%) | 34.89 | 199 | 50 | 123 |
| 20 May | 132.17 | 8.2 | -0.05 (-0.61%) | 36.81 | 149 | 49 | 73 |
| 19 May | 131.49 | 8.25 | -1.84 (-18.24%) | 40.64 | 25 | 19 | 23 |
| 18 May | 128.75 | 10.09 | 0.59 (6.21%) | 38.52 | 14 | -10 | 4 |
| 15 May | 129.92 | 9.5 | -4.67 (-32.96%) | 38.64 | 14 | 1 | 1 |
| 14 May | 126.11 | 0 | -14.17 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 126.32 | 0 | -14.17 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 124.26 | 0 | -14.17 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 130.30 | 0 | -14.17 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 132.03 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 130.43 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 127.41 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 121.21 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 123.24 | 0 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 135 expiring on 30JUN2026
Delta for 135 PE is -0.43
Historical price for 135 PE is as follows
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 4.5, which was -0.23 lower than the previous day. The implied volatity was 31.64, the open interest changed by 28 which increased total open position to 210
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 4.7, which was -0.18 lower than the previous day. The implied volatity was 32.7, the open interest changed by 38 which increased total open position to 182
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 4.84, which was -0.18 lower than the previous day. The implied volatity was 32.88, the open interest changed by 24 which increased total open position to 145
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 5.01, which was -2.6 lower than the previous day. The implied volatity was 34.89, the open interest changed by 50 which increased total open position to 123
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 8.2, which was -0.05 lower than the previous day. The implied volatity was 36.81, the open interest changed by 49 which increased total open position to 73
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 8.25, which was -1.84 lower than the previous day. The implied volatity was 40.64, the open interest changed by 19 which increased total open position to 23
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 10.09, which was 0.59 higher than the previous day. The implied volatity was 38.52, the open interest changed by -10 which decreased total open position to 4
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 9.5, which was -4.67 lower than the previous day. The implied volatity was 38.64, the open interest changed by 1 which increased total open position to 1
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 0, which was -14.17 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 0, which was -14.17 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 0, which was -14.17 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 0, which was -14.17 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MOTHERSON was trading at 132.03. 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 7 May MOTHERSON was trading at 130.43. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May MOTHERSON was trading at 127.41. 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 30 Apr MOTHERSON was trading at 121.21. 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 29 Apr MOTHERSON was trading at 123.24. 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
