Historical option data for MOTHERSON
29 May 2026 04:10 PM IST
| MOTHERSON 30-Jun-2026 (31d) 139 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0
Theta: -0.07
Gamma: 0.01589
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 145.74 | 8.71 | 1.71 (24.43%) | 41.45 | 59 | -15 | 94 | |||||||||
| 27 May | 142.41 | 8.14 | 3.14 (62.80%) | 31.3 | 176 | 6 | 111 | |||||||||
| 26 May | 135.82 | 4.73 | -0.27 (-5.40%) | 34.09 | 90 | 26 | 109 | |||||||||
| 25 May | 135.91 | 4.94 | -0.06 (-1.20%) | 35.1 | 36 | 15 | 83 | |||||||||
| 22 May | 136.18 | 5.25 | -0.75 (-12.50%) | 35.37 | 132 | 56 | 68 | |||||||||
| 21 May | 137.00 | 5.8 | 0.8 (16.00%) | 35.19 | 22 | 11 | 11 | |||||||||
| 18 May | 128.75 | 0 | -5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 129.92 | 0 | -5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 126.11 | 0 | -5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 126.32 | 0 | -5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 124.26 | 0 | -5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 130.30 | 0 | -5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 132.03 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 130.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 139 expiring on 30JUN2026
Delta for 139 CE is 0.78
Historical price for 139 CE is as follows
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 8.71, which was 1.71 higher than the previous day. The implied volatity was 41.45, the open interest changed by -15 which decreased total open position to 94
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 8.14, which was 3.14 higher than the previous day. The implied volatity was 31.3, the open interest changed by 6 which increased total open position to 111
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 4.73, which was -0.27 lower than the previous day. The implied volatity was 34.09, the open interest changed by 26 which increased total open position to 109
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 4.94, which was -0.06 lower than the previous day. The implied volatity was 35.1, the open interest changed by 15 which increased total open position to 83
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was 35.37, the open interest changed by 56 which increased total open position to 68
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 5.8, which was 0.8 higher than the previous day. The implied volatity was 35.19, the open interest changed by 11 which increased total open position to 11
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 0, which was -5 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 -5 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 -5 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 -5 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 -5 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 -5 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
| MOTHERSON 30-Jun-2026 (31d) 139 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -0.07
Gamma: 0.01621
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 145.74 | 2.27 | -1.48 (-39.47%) | 39.73 | 322 | 184 | 224 |
| 27 May | 142.41 | 3.41 | -3.51 (-50.72%) | 31.9 | 58 | 9 | 40 |
| 26 May | 135.82 | 6.92 | 6.92 (3.62%) | 32.51 | 32 | 0 | 31 |
| 25 May | 135.91 | 6.87 | 0.24 (3.62%) | 32.51 | 32 | 9 | 31 |
| 22 May | 136.18 | 6.63 | -0.1 (-1.49%) | 32.4 | 14 | 0 | 21 |
| 21 May | 137.00 | 6.73 | -10.22 (-60.29%) | 33.33 | 24 | 21 | 21 |
| 18 May | 128.75 | 0 | -16.95 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 129.92 | 0 | -16.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 126.11 | 0 | -16.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 126.32 | 0 | -16.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 124.26 | 0 | -16.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 130.30 | 0 | -16.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 132.03 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 130.43 | 0 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 139 expiring on 30JUN2026
Delta for 139 PE is -0.21
Historical price for 139 PE is as follows
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 2.27, which was -1.48 lower than the previous day. The implied volatity was 39.73, the open interest changed by 184 which increased total open position to 224
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 3.41, which was -3.51 lower than the previous day. The implied volatity was 31.9, the open interest changed by 9 which increased total open position to 40
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 6.92, which was 6.92 higher than the previous day. The implied volatity was 32.51, the open interest changed by 0 which decreased total open position to 31
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 6.87, which was 0.24 higher than the previous day. The implied volatity was 32.51, the open interest changed by 9 which increased total open position to 31
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 6.63, which was -0.1 lower than the previous day. The implied volatity was 32.4, the open interest changed by 0 which decreased total open position to 21
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 6.73, which was -10.22 lower than the previous day. The implied volatity was 33.33, the open interest changed by 21 which increased total open position to 21
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 0, which was -16.95 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 -16.95 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 -16.95 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 -16.95 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 -16.95 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 -16.95 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
