MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Apr 2025 04:12 PM IST
| MOTHERSON 29MAY2025 137.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.16
Theta: -0.10
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 133.71 | 4.6 | -1.65 | 36.22 | 304 | 71 | 176 | |||
| 24 Apr | 136.19 | 6.05 | -0.45 | 36.56 | 241 | 62 | 105 | |||
| 23 Apr | 135.73 | 6.55 | 0.65 | 39.76 | 117 | -1 | 43 | |||
| 22 Apr | 133.30 | 5.8 | 0.25 | 41.69 | 86 | 11 | 44 | |||
| 21 Apr | 132.56 | 5.45 | 1.15 | 41.13 | 41 | 16 | 34 | |||
| 17 Apr | 129.67 | 4.3 | 0.7 | 39.24 | 4 | -1 | 17 | |||
| 16 Apr | 128.34 | 3.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 127.63 | 3.6 | 1.9 | 37.99 | 1 | 18 | 18 | |||
| 11 Apr | 118.23 | 1.7 | 0 | 0.00 | 0 | 18 | 0 | |||
| 9 Apr | 113.01 | 1.7 | -5.85 | 47.37 | 125 | 15 | 15 | |||
| 8 Apr | 115.03 | 7.55 | 0 | 12.59 | 0 | 0 | 0 | |||
| 7 Apr | 114.38 | 7.55 | 0 | 13.78 | 0 | 0 | 0 | |||
| 4 Apr | 118.93 | 7.55 | 0 | 9.63 | 0 | 0 | 0 | |||
| 3 Apr | 128.94 | 7.55 | 0 | 3.92 | 0 | 0 | 0 | |||
| 2 Apr | 132.22 | 7.55 | 0 | 2.22 | 0 | 0 | 0 | |||
| 1 Apr | 131.12 | 7.55 | 0 | 2.82 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 130.96 | 7.55 | 0 | 2.58 | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 137.5 expiring on 29MAY2025
Delta for 137.5 CE is 0.44
Historical price for 137.5 CE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 4.6, which was -1.65 lower than the previous day. The implied volatity was 36.22, the open interest changed by 71 which increased total open position to 176
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 6.05, which was -0.45 lower than the previous day. The implied volatity was 36.56, the open interest changed by 62 which increased total open position to 105
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 6.55, which was 0.65 higher than the previous day. The implied volatity was 39.76, the open interest changed by -1 which decreased total open position to 43
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 5.8, which was 0.25 higher than the previous day. The implied volatity was 41.69, the open interest changed by 11 which increased total open position to 44
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 5.45, which was 1.15 higher than the previous day. The implied volatity was 41.13, the open interest changed by 16 which increased total open position to 34
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 4.3, which was 0.7 higher than the previous day. The implied volatity was 39.24, the open interest changed by -1 which decreased total open position to 17
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 0.00, 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 3.6, which was 1.9 higher than the previous day. The implied volatity was 37.99, the open interest changed by 18 which increased total open position to 18
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 1.7, which was -5.85 lower than the previous day. The implied volatity was 47.37, the open interest changed by 15 which increased total open position to 15
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 12.59, 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 7.55, which was 0 lower than the previous day. The implied volatity was 13.78, 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 7.55, which was 0 lower than the previous day. The implied volatity was 9.63, 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 7.55, which was 0 lower than the previous day. The implied volatity was 3.92, 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 7.55, which was 0 lower than the previous day. The implied volatity was 2.22, 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 7.55, which was 0 lower than the previous day. The implied volatity was 2.82, 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 7.55, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 29MAY2025 137.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.16
Theta: -0.08
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 133.71 | 8.35 | 1.65 | 41.46 | 164 | 34 | 145 |
| 24 Apr | 136.19 | 6.7 | -0.5 | 39.31 | 226 | 83 | 110 |
| 23 Apr | 135.73 | 7.1 | -2.15 | 40.41 | 29 | -3 | 27 |
| 22 Apr | 133.30 | 9.25 | -0.55 | 45.35 | 59 | 30 | 33 |
| 21 Apr | 132.56 | 9.8 | -1.6 | 45.59 | 6 | 2 | 2 |
| 17 Apr | 129.67 | 11.4 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 128.34 | 11.4 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 127.63 | 11.4 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 118.23 | 11.4 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 113.01 | 11.4 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 115.03 | 11.4 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 114.38 | 11.4 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 118.93 | 11.4 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 128.94 | 11.4 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 132.22 | 11.4 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 131.12 | 11.4 | 0 | - | 0 | 0 | 0 |
| 28 Mar | 130.96 | 11.4 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 137.5 expiring on 29MAY2025
Delta for 137.5 PE is -0.54
Historical price for 137.5 PE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 8.35, which was 1.65 higher than the previous day. The implied volatity was 41.46, the open interest changed by 34 which increased total open position to 145
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 6.7, which was -0.5 lower than the previous day. The implied volatity was 39.31, the open interest changed by 83 which increased total open position to 110
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 7.1, which was -2.15 lower than the previous day. The implied volatity was 40.41, the open interest changed by -3 which decreased total open position to 27
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 9.25, which was -0.55 lower than the previous day. The implied volatity was 45.35, the open interest changed by 30 which increased total open position to 33
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 9.8, which was -1.6 lower than the previous day. The implied volatity was 45.59, the open interest changed by 2 which increased total open position to 2
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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 11.4, 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
