MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
11 Apr 2025 04:12 PM IST
| MOTHERSON 24APR2025 142.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.02
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 118.23 | 0.25 | 0.05 | 56.96 | 8 | -5 | 140 | |||
| 9 Apr | 113.01 | 0.2 | -0.05 | - | 13 | -9 | 145 | |||
| 8 Apr | 115.03 | 0.25 | 0 | 57.35 | 39 | 14 | 155 | |||
| 7 Apr | 114.38 | 0.25 | -0.1 | 57.12 | 62 | -6 | 143 | |||
|
|
||||||||||
| 4 Apr | 118.93 | 0.3 | -0.75 | 44.44 | 265 | -27 | 150 | |||
| 3 Apr | 128.94 | 1.1 | -0.7 | 39.55 | 289 | 90 | 183 | |||
| 2 Apr | 132.22 | 1.8 | 0.05 | 39.67 | 73 | 18 | 97 | |||
| 1 Apr | 131.12 | 1.8 | -0.35 | 40.36 | 102 | 11 | 83 | |||
| 28 Mar | 130.96 | 2.05 | -0.45 | 39.64 | 237 | 12 | 72 | |||
| 27 Mar | 131.91 | 2.5 | -0.7 | 41.68 | 441 | 20 | 60 | |||
| 26 Mar | 134.93 | 3.15 | 1.15 | 37.26 | 188 | 8 | 38 | |||
| 25 Mar | 131.46 | 2 | -0.8 | 35.79 | 33 | 19 | 28 | |||
| 24 Mar | 134.00 | 2.85 | 0.7 | 36.23 | 15 | 5 | 8 | |||
| 21 Mar | 131.34 | 2.1 | 0.25 | 34.81 | 2 | 1 | 2 | |||
| 20 Mar | 128.77 | 1.85 | -0.6 | 36.20 | 1 | 0 | 0 | |||
| 19 Mar | 129.01 | 2.45 | 0 | 8.83 | 0 | 0 | 0 | |||
| 18 Mar | 125.38 | 2.45 | 0 | 10.85 | 0 | 0 | 0 | |||
| 17 Mar | 120.99 | 2.45 | 0 | 14.41 | 0 | 0 | 0 | |||
| 13 Mar | 121.76 | 2.45 | 0 | 12.29 | 0 | 0 | 0 | |||
| 12 Mar | 125.48 | 2.45 | 0 | 10.31 | 0 | 0 | 0 | |||
| 11 Mar | 124.56 | 2.45 | 0 | 10.56 | 0 | 0 | 0 | |||
| 10 Mar | 125.80 | 2.45 | 0 | 9.71 | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 142.5 expiring on 24APR2025
Delta for 142.5 CE is 0.05
Historical price for 142.5 CE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 56.96, the open interest changed by -5 which decreased total open position to 140
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 145
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 57.35, the open interest changed by 14 which increased total open position to 155
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 57.12, the open interest changed by -6 which decreased total open position to 143
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 0.3, which was -0.75 lower than the previous day. The implied volatity was 44.44, the open interest changed by -27 which decreased total open position to 150
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 39.55, the open interest changed by 90 which increased total open position to 183
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 39.67, the open interest changed by 18 which increased total open position to 97
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 40.36, the open interest changed by 11 which increased total open position to 83
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 2.05, which was -0.45 lower than the previous day. The implied volatity was 39.64, the open interest changed by 12 which increased total open position to 72
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 2.5, which was -0.7 lower than the previous day. The implied volatity was 41.68, the open interest changed by 20 which increased total open position to 60
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 3.15, which was 1.15 higher than the previous day. The implied volatity was 37.26, the open interest changed by 8 which increased total open position to 38
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 2, which was -0.8 lower than the previous day. The implied volatity was 35.79, the open interest changed by 19 which increased total open position to 28
On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 2.85, which was 0.7 higher than the previous day. The implied volatity was 36.23, the open interest changed by 5 which increased total open position to 8
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 2.1, which was 0.25 higher than the previous day. The implied volatity was 34.81, the open interest changed by 1 which increased total open position to 2
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 1.85, which was -0.6 lower than the previous day. The implied volatity was 36.20, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 8.83, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 10.85, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 14.41, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MOTHERSON was trading at 121.76. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 12.29, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 10.31, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MOTHERSON was trading at 124.56. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 10.56, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MOTHERSON was trading at 125.80. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 9.71, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 24APR2025 142.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 118.23 | 29.1 | 0 | 0.00 | 0 | -1 | 0 |
| 9 Apr | 113.01 | 29.1 | 2.85 | - | 4 | -1 | 32 |
| 8 Apr | 115.03 | 26.25 | -5.25 | - | 1 | 0 | 33 |
| 7 Apr | 114.38 | 31.5 | 8.5 | - | 1 | 0 | 33 |
| 4 Apr | 118.93 | 23 | 8.4 | 60.04 | 12 | 0 | 33 |
| 3 Apr | 128.94 | 14.6 | 3.05 | 49.43 | 12 | 4 | 32 |
| 2 Apr | 132.22 | 11.55 | -1.3 | 39.74 | 12 | 3 | 25 |
| 1 Apr | 131.12 | 12.85 | 0.5 | 46.42 | 6 | 2 | 21 |
| 28 Mar | 130.96 | 12.35 | -0.1 | 38.23 | 29 | 14 | 19 |
| 27 Mar | 131.91 | 12.45 | 1.05 | 47.14 | 1 | 0 | 4 |
| 26 Mar | 134.93 | 11.4 | -1.25 | 50.27 | 1 | 0 | 3 |
| 25 Mar | 131.46 | 12.65 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 134.00 | 12.65 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 131.34 | 12.65 | -5.05 | 39.08 | 1 | 0 | 2 |
| 20 Mar | 128.77 | 17.7 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 129.01 | 17.7 | 0 | 0.00 | 0 | 2 | 0 |
| 18 Mar | 125.38 | 17.7 | -2.8 | 44.92 | 2 | 1 | 1 |
| 17 Mar | 120.99 | 20.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 121.76 | 20.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 125.48 | 20.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 124.56 | 20.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 125.80 | 20.5 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 142.5 expiring on 24APR2025
Delta for 142.5 PE is 0.00
Historical price for 142.5 PE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 29.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 29.1, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 26.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 31.5, which was 8.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 23, which was 8.4 higher than the previous day. The implied volatity was 60.04, the open interest changed by 0 which decreased total open position to 33
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 14.6, which was 3.05 higher than the previous day. The implied volatity was 49.43, the open interest changed by 4 which increased total open position to 32
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 11.55, which was -1.3 lower than the previous day. The implied volatity was 39.74, the open interest changed by 3 which increased total open position to 25
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 12.85, which was 0.5 higher than the previous day. The implied volatity was 46.42, the open interest changed by 2 which increased total open position to 21
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 12.35, which was -0.1 lower than the previous day. The implied volatity was 38.23, the open interest changed by 14 which increased total open position to 19
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 12.45, which was 1.05 higher than the previous day. The implied volatity was 47.14, the open interest changed by 0 which decreased total open position to 4
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 11.4, which was -1.25 lower than the previous day. The implied volatity was 50.27, the open interest changed by 0 which decreased total open position to 3
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 12.65, 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 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 12.65, which was -5.05 lower than the previous day. The implied volatity was 39.08, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 17.7, 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 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 17.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 17.7, which was -2.8 lower than the previous day. The implied volatity was 44.92, the open interest changed by 1 which increased total open position to 1
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 20.5, 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 13 Mar MOTHERSON was trading at 121.76. The strike last trading price was 20.5, 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 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 20.5, 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 Mar MOTHERSON was trading at 124.56. The strike last trading price was 20.5, 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 10 Mar MOTHERSON was trading at 125.80. The strike last trading price was 20.5, 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
