Historical option data for MOTHERSON
27 May 2026 04:10 PM IST
| MOTHERSON 30-Jun-2026 (33d) 136 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0
Theta: -0.07
Gamma: 0.02438
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 142.41 | 10 | 4 (66.67%) | 29.72 | 225 | -38 | 92 | |||||||||
| 26 May | 135.82 | 6.05 | 0.05 (0.83%) | 34.08 | 133 | 29 | 131 | |||||||||
| 25 May | 135.91 | 6.34 | -0.66 (-9.43%) | 34.68 | 100 | 19 | 102 | |||||||||
| 22 May | 136.18 | 6.84 | -1.16 (-14.50%) | 35.3 | 76 | 12 | 82 | |||||||||
| 21 May | 137.00 | 7.43 | 1.43 (23.83%) | 36.38 | 174 | 19 | 69 | |||||||||
| 20 May | 132.17 | 5.3 | 0.3 (6.00%) | 39.74 | 76 | 50 | 51 | |||||||||
| 19 May | 131.49 | 4.8 | -0.2 (-4.00%) | - | 0 | 0 | 1 | |||||||||
| 18 May | 128.75 | 4.8 | -0.2 (-4.00%) | - | 0 | 0 | 1 | |||||||||
| 15 May | 129.92 | 4.8 | 2.8 (140.00%) | 37.59 | 1 | 1 | 1 | |||||||||
| 14 May | 126.11 | 0 | -2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 126.32 | 0 | -2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 124.26 | 0 | -2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 130.30 | 0 | -2 (-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 | |||||||||
| 5 May | 120.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 120.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 121.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 123.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 125.22 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 136 expiring on 30JUN2026
Delta for 136 CE is 0.75
Historical price for 136 CE is as follows
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 10, which was 4 higher than the previous day. The implied volatity was 29.72, the open interest changed by -38 which decreased total open position to 92
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was 34.08, the open interest changed by 29 which increased total open position to 131
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 6.34, which was -0.66 lower than the previous day. The implied volatity was 34.68, the open interest changed by 19 which increased total open position to 102
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 6.84, which was -1.16 lower than the previous day. The implied volatity was 35.3, the open interest changed by 12 which increased total open position to 82
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 7.43, which was 1.43 higher than the previous day. The implied volatity was 36.38, the open interest changed by 19 which increased total open position to 69
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 5.3, which was 0.3 higher than the previous day. The implied volatity was 39.74, the open interest changed by 50 which increased total open position to 51
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
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 -, the open interest changed by 0 which decreased total open position to 1
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 4.8, which was 2.8 higher than the previous day. The implied volatity was 37.59, 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 -2 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 -2 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 -2 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 -2 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 5 May MOTHERSON was trading at 120.24. 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
On 4 May MOTHERSON was trading at 120.21. 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 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
On 28 Apr MOTHERSON was trading at 125.22. 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
| MOTHERSON 30-Jun-2026 (33d) 136 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0
Theta: -0.06
Gamma: 0.02315
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 142.41 | 2.49 | -2.44 (-49.49%) | 32.56 | 300 | 19 | 165 |
| 26 May | 135.82 | 4.95 | -0.29 (-5.53%) | 31.24 | 172 | 82 | 146 |
| 25 May | 135.91 | 5.22 | -0.06 (-1.14%) | 33.25 | 46 | 9 | 64 |
| 22 May | 136.18 | 5.29 | 0.34 (6.87%) | 32.7 | 85 | 32 | 54 |
| 21 May | 137.00 | 4.95 | -3.03 (-37.97%) | 33.2 | 28 | 8 | 23 |
| 20 May | 132.17 | 7.98 | -22.03 (-73.41%) | 32.83 | 15 | 0 | 0 |
| 19 May | 131.49 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 128.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 129.92 | 0 | -30.01 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 126.11 | 0 | -30.01 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 126.32 | 0 | -30.01 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 124.26 | 0 | -30.01 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 130.30 | 0 | -30.01 (-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 |
| 5 May | 120.24 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 120.21 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 121.21 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 123.24 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 125.22 | 0 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 136 expiring on 30JUN2026
Delta for 136 PE is -0.27
Historical price for 136 PE is as follows
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 2.49, which was -2.44 lower than the previous day. The implied volatity was 32.56, the open interest changed by 19 which increased total open position to 165
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 4.95, which was -0.29 lower than the previous day. The implied volatity was 31.24, the open interest changed by 82 which increased total open position to 146
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 5.22, which was -0.06 lower than the previous day. The implied volatity was 33.25, the open interest changed by 9 which increased total open position to 64
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 5.29, which was 0.34 higher than the previous day. The implied volatity was 32.7, the open interest changed by 32 which increased total open position to 54
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 4.95, which was -3.03 lower than the previous day. The implied volatity was 33.2, the open interest changed by 8 which increased total open position to 23
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 7.98, which was -22.03 lower than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 0
On 19 May MOTHERSON was trading at 131.49. 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 May MOTHERSON was trading at 128.75. 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 15 May MOTHERSON was trading at 129.92. The strike last trading price was 0, which was -30.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 0, which was -30.01 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 -30.01 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 -30.01 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 -30.01 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 5 May MOTHERSON was trading at 120.24. 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
On 4 May MOTHERSON was trading at 120.21. 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 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
On 28 Apr MOTHERSON was trading at 125.22. 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
