Historical option data for MOTHERSON
18 Jun 2026 01:21 PM IST
| MOTHERSON 30-Jun-2026 (12d) 141 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0
Theta: -0.13
Gamma: 0.04497
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 144.01 | 5.01 | 0.01 (0.20%) | 30.63 | 40 | -1 | 97 | |||||||||
| 17 Jun | 145.10 | 4.8 | -3.2 (-40.00%) | 20.09 | 67 | -3 | 97 | |||||||||
| 16 Jun | 147.60 | 7.64 | -0.36 (-4.50%) | 28.59 | 4 | 0 | 101 | |||||||||
| 15 Jun | 148.12 | 7.97 | 2.97 (59.40%) | 23.78 | 42 | -6 | 104 | |||||||||
| 12 Jun | 143.40 | 5.37 | 1.37 (34.25%) | 31.12 | 224 | -5 | 110 | |||||||||
| 11 Jun | 140.74 | 3.8 | -0.2 (-5.00%) | 28.64 | 110 | -5 | 116 | |||||||||
| 10 Jun | 142.21 | 4.49 | -1.51 (-25.17%) | 29 | 111 | -4 | 123 | |||||||||
| 9 Jun | 144.06 | 5.7 | 2.7 (90.00%) | 28.93 | 315 | 36 | 127 | |||||||||
| 8 Jun | 139.01 | 3.27 | -3.73 (-53.29%) | 31.52 | 85 | 24 | 92 | |||||||||
| 5 Jun | 143.56 | 6.87 | -1.13 (-14.12%) | 32.15 | 8 | 0 | 68 | |||||||||
| 4 Jun | 144.31 | 7.64 | -0.36 (-4.50%) | 32.32 | 13 | 2 | 68 | |||||||||
| 3 Jun | 145.61 | 7.58 | 0.58 (8.29%) | 31.6 | 18 | 4 | 65 | |||||||||
| 2 Jun | 144.89 | 7.26 | 2.26 (45.20%) | 29.13 | 36 | -6 | 61 | |||||||||
| 1 Jun | 141.77 | 5.33 | -1.67 (-23.86%) | 28.05 | 56 | -5 | 66 | |||||||||
| 29 May | 145.74 | 7.7 | 1.7 (28.33%) | 40.14 | 161 | -4 | 70 | |||||||||
| 27 May | 142.41 | 6.84 | 2.84 (71.00%) | 30.59 | 338 | 30 | 77 | |||||||||
| 26 May | 135.82 | 3.83 | -0.17 (-4.25%) | 33.35 | 29 | 9 | 49 | |||||||||
| 25 May | 135.91 | 4.23 | 0.23 (5.75%) | 34.69 | 36 | 24 | 39 | |||||||||
| 22 May | 136.18 | 4.39 | -0.61 (-12.20%) | 34.5 | 3 | 1 | 16 | |||||||||
| 21 May | 137.00 | 5.05 | 0.05 (1.00%) | 35.7 | 40 | 12 | 16 | |||||||||
| 20 May | 132.17 | 5.18 | 2.18 (72.67%) | 42.41 | 1 | 0 | 3 | |||||||||
| 19 May | 131.49 | 2.75 | -0.25 (-8.33%) | - | 0 | 0 | 3 | |||||||||
| 18 May | 128.75 | 2.75 | -0.25 (-8.33%) | - | 1 | 1 | 3 | |||||||||
| 15 May | 129.92 | 2.75 | -0.25 (-8.33%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 126.11 | 2.75 | -0.25 (-8.33%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 126.32 | 2.75 | -1.25 (-31.25%) | 0 | 1 | 1 | 2 | |||||||||
| 12 May | 124.26 | 4.05 | 0.05 (1.25%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 130.30 | 4.05 | 0.05 (1.25%) | 39.61 | 1 | 1 | 1 | |||||||||
| 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 141 expiring on 30JUN2026
Delta for 141 CE is 0.66
Historical price for 141 CE is as follows
On 18 Jun MOTHERSON was trading at 144.01. The strike last trading price was 5.01, which was 0.01 higher than the previous day. The implied volatity was 30.63, the open interest changed by -1 which decreased total open position to 97
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 4.8, which was -3.2 lower than the previous day. The implied volatity was 20.09, the open interest changed by -3 which decreased total open position to 97
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 7.64, which was -0.36 lower than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 101
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 7.97, which was 2.97 higher than the previous day. The implied volatity was 23.78, the open interest changed by -6 which decreased total open position to 104
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 5.37, which was 1.37 higher than the previous day. The implied volatity was 31.12, the open interest changed by -5 which decreased total open position to 110
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 3.8, which was -0.2 lower than the previous day. The implied volatity was 28.64, the open interest changed by -5 which decreased total open position to 116
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 4.49, which was -1.51 lower than the previous day. The implied volatity was 29, the open interest changed by -4 which decreased total open position to 123
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 5.7, which was 2.7 higher than the previous day. The implied volatity was 28.93, the open interest changed by 36 which increased total open position to 127
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 3.27, which was -3.73 lower than the previous day. The implied volatity was 31.52, the open interest changed by 24 which increased total open position to 92
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 6.87, which was -1.13 lower than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 68
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 7.64, which was -0.36 lower than the previous day. The implied volatity was 32.32, the open interest changed by 2 which increased total open position to 68
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 7.58, which was 0.58 higher than the previous day. The implied volatity was 31.6, the open interest changed by 4 which increased total open position to 65
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 7.26, which was 2.26 higher than the previous day. The implied volatity was 29.13, the open interest changed by -6 which decreased total open position to 61
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 5.33, which was -1.67 lower than the previous day. The implied volatity was 28.05, the open interest changed by -5 which decreased total open position to 66
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 7.7, which was 1.7 higher than the previous day. The implied volatity was 40.14, the open interest changed by -4 which decreased total open position to 70
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 6.84, which was 2.84 higher than the previous day. The implied volatity was 30.59, the open interest changed by 30 which increased total open position to 77
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 3.83, which was -0.17 lower than the previous day. The implied volatity was 33.35, the open interest changed by 9 which increased total open position to 49
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 4.23, which was 0.23 higher than the previous day. The implied volatity was 34.69, the open interest changed by 24 which increased total open position to 39
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 4.39, which was -0.61 lower than the previous day. The implied volatity was 34.5, the open interest changed by 1 which increased total open position to 16
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was 35.7, the open interest changed by 12 which increased total open position to 16
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 5.18, which was 2.18 higher than the previous day. The implied volatity was 42.41, the open interest changed by 0 which decreased total open position to 3
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May MOTHERSON was trading at 130.30. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 39.61, the open interest changed by 1 which increased total open position to 1
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 (12d) 141 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0
Theta: -0.12
Gamma: 0.04408
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 144.01 | 2.49 | 0.49 (24.50%) | 32.98 | 7 | 0 | 92 |
| 17 Jun | 145.10 | 2.06 | 0.92 (80.70%) | 36.88 | 115 | 15 | 93 |
| 16 Jun | 147.60 | 1.14 | -0.24 (-17.39%) | 32.02 | 12 | 5 | 78 |
| 15 Jun | 148.12 | 1.45 | -1.48 (-50.51%) | 34.89 | 106 | -18 | 73 |
| 12 Jun | 143.40 | 2.93 | -2 (-40.57%) | 32.25 | 70 | 15 | 91 |
| 11 Jun | 140.74 | 4.8 | 0.38 (8.60%) | 38.53 | 35 | -8 | 76 |
| 10 Jun | 142.21 | 4.59 | 0.94 (25.75%) | 39.66 | 30 | -1 | 83 |
| 9 Jun | 144.06 | 3.73 | -2.82 (-43.05%) | 38.47 | 100 | 10 | 84 |
| 8 Jun | 139.01 | 6.77 | 3.29 (94.54%) | 40.42 | 196 | -6 | 76 |
| 5 Jun | 143.56 | 3.48 | -0.16 (-4.40%) | 33.02 | 17 | -2 | 83 |
| 4 Jun | 144.31 | 3.53 | -0.06 (-1.67%) | 34.89 | 31 | 3 | 85 |
| 3 Jun | 145.61 | 3.75 | 0.14 (3.88%) | 37.61 | 55 | 10 | 82 |
| 2 Jun | 144.89 | 3.68 | -1.38 (-27.27%) | 35.85 | 60 | 5 | 71 |
| 1 Jun | 141.77 | 4.9 | 1.33 (37.25%) | 35.53 | 49 | 14 | 66 |
| 29 May | 145.74 | 2.55 | -2.43 (-48.80%) | 37.95 | 98 | 23 | 52 |
| 27 May | 142.41 | 4.13 | -3.55 (-46.22%) | 31.67 | 24 | 13 | 28 |
| 26 May | 135.82 | 7.68 | 7.68 | - | 1 | 0 | 15 |
| 25 May | 135.91 | 7.87 | 7.87 (-2.41%) | 32.81 | 21 | 0 | 14 |
| 22 May | 136.18 | 7.87 | -10.55 (-57.27%) | 31.67 | 21 | 14 | 14 |
| 21 May | 137.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 132.17 | 0 | 0 | - | 0 | 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 | -18.42 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 126.11 | 0 | -18.42 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 126.32 | 0 | -18.42 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 124.26 | 0 | -18.42 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 130.30 | 0 | -18.42 (-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 141 expiring on 30JUN2026
Delta for 141 PE is -0.39
Historical price for 141 PE is as follows
On 18 Jun MOTHERSON was trading at 144.01. The strike last trading price was 2.49, which was 0.49 higher than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 92
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 2.06, which was 0.92 higher than the previous day. The implied volatity was 36.88, the open interest changed by 15 which increased total open position to 93
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 1.14, which was -0.24 lower than the previous day. The implied volatity was 32.02, the open interest changed by 5 which increased total open position to 78
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 1.45, which was -1.48 lower than the previous day. The implied volatity was 34.89, the open interest changed by -18 which decreased total open position to 73
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 2.93, which was -2 lower than the previous day. The implied volatity was 32.25, the open interest changed by 15 which increased total open position to 91
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 4.8, which was 0.38 higher than the previous day. The implied volatity was 38.53, the open interest changed by -8 which decreased total open position to 76
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 4.59, which was 0.94 higher than the previous day. The implied volatity was 39.66, the open interest changed by -1 which decreased total open position to 83
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 3.73, which was -2.82 lower than the previous day. The implied volatity was 38.47, the open interest changed by 10 which increased total open position to 84
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 6.77, which was 3.29 higher than the previous day. The implied volatity was 40.42, the open interest changed by -6 which decreased total open position to 76
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 3.48, which was -0.16 lower than the previous day. The implied volatity was 33.02, the open interest changed by -2 which decreased total open position to 83
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 3.53, which was -0.06 lower than the previous day. The implied volatity was 34.89, the open interest changed by 3 which increased total open position to 85
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 3.75, which was 0.14 higher than the previous day. The implied volatity was 37.61, the open interest changed by 10 which increased total open position to 82
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 3.68, which was -1.38 lower than the previous day. The implied volatity was 35.85, the open interest changed by 5 which increased total open position to 71
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 4.9, which was 1.33 higher than the previous day. The implied volatity was 35.53, the open interest changed by 14 which increased total open position to 66
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 2.55, which was -2.43 lower than the previous day. The implied volatity was 37.95, the open interest changed by 23 which increased total open position to 52
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 4.13, which was -3.55 lower than the previous day. The implied volatity was 31.67, the open interest changed by 13 which increased total open position to 28
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 7.68, which was 7.68 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 7.87, which was 7.87 higher than the previous day. The implied volatity was 32.81, the open interest changed by 0 which decreased total open position to 14
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 7.87, which was -10.55 lower than the previous day. The implied volatity was 31.67, the open interest changed by 14 which increased total open position to 14
On 21 May MOTHERSON was trading at 137.00. 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 20 May MOTHERSON was trading at 132.17. 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 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 -18.42 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 -18.42 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 -18.42 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 -18.42 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 -18.42 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
