MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
25 Apr 2025 04:12 PM IST
| MOTHERSON 29MAY2025 142.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.15
Theta: -0.09
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 133.71 | 2.95 | -1.25 | 36.47 | 180 | 12 | 91 | |||
| 24 Apr | 136.19 | 4.15 | -0.35 | 37.38 | 133 | 49 | 82 | |||
| 23 Apr | 135.73 | 4.5 | 0.1 | 39.60 | 24 | 1 | 32 | |||
| 22 Apr | 133.30 | 4.4 | 0.6 | 44.08 | 23 | 8 | 30 | |||
| 21 Apr | 132.56 | 3.8 | 1 | 41.45 | 16 | 5 | 22 | |||
| 17 Apr | 129.67 | 2.8 | 0.15 | 38.75 | 13 | 2 | 14 | |||
| 16 Apr | 128.34 | 2.7 | 0.05 | 0.00 | 0 | 11 | 0 | |||
| 15 Apr | 127.63 | 2.7 | 1.5 | 40.38 | 27 | 10 | 10 | |||
| 11 Apr | 118.23 | 1.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 9 Apr | 113.01 | 1.2 | -4.55 | 47.92 | 241 | 4 | 4 | |||
|
|
||||||||||
| 8 Apr | 115.03 | 5.75 | 0 | 15.46 | 0 | 0 | 0 | |||
| 7 Apr | 114.38 | 5.75 | 0 | 15.89 | 0 | 0 | 0 | |||
| 4 Apr | 118.93 | 5.75 | 0 | 11.87 | 0 | 0 | 0 | |||
| 3 Apr | 128.94 | 5.75 | 0 | 6.75 | 0 | 0 | 0 | |||
| 2 Apr | 132.22 | 5.75 | 0 | 5.09 | 0 | 0 | 0 | |||
| 1 Apr | 131.12 | 5.75 | 0 | 5.56 | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 142.5 expiring on 29MAY2025
Delta for 142.5 CE is 0.32
Historical price for 142.5 CE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 2.95, which was -1.25 lower than the previous day. The implied volatity was 36.47, the open interest changed by 12 which increased total open position to 91
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 4.15, which was -0.35 lower than the previous day. The implied volatity was 37.38, the open interest changed by 49 which increased total open position to 82
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 4.5, which was 0.1 higher than the previous day. The implied volatity was 39.60, the open interest changed by 1 which increased total open position to 32
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 4.4, which was 0.6 higher than the previous day. The implied volatity was 44.08, the open interest changed by 8 which increased total open position to 30
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 3.8, which was 1 higher than the previous day. The implied volatity was 41.45, the open interest changed by 5 which increased total open position to 22
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was 38.75, the open interest changed by 2 which increased total open position to 14
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 2.7, which was 1.5 higher than the previous day. The implied volatity was 40.38, the open interest changed by 10 which increased total open position to 10
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 1.2, 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 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 1.2, which was -4.55 lower than the previous day. The implied volatity was 47.92, the open interest changed by 4 which increased total open position to 4
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 5.75, which was 0 lower than the previous day. The implied volatity was 15.46, 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 5.75, which was 0 lower than the previous day. The implied volatity was 15.89, 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 5.75, which was 0 lower than the previous day. The implied volatity was 11.87, 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 5.75, which was 0 lower than the previous day. The implied volatity was 6.75, 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 5.75, which was 0 lower than the previous day. The implied volatity was 5.09, 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 5.75, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 29MAY2025 142.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.15
Theta: -0.06
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 133.71 | 11.55 | 2.35 | 41.46 | 75 | 16 | 59 |
| 24 Apr | 136.19 | 9.25 | -2.55 | 37.13 | 74 | 40 | 43 |
| 23 Apr | 135.73 | 11.8 | 0 | 0.00 | 0 | 3 | 0 |
| 22 Apr | 133.30 | 11.8 | -2.75 | 41.68 | 5 | 4 | 4 |
| 21 Apr | 132.56 | 14.55 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 129.67 | 14.55 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 128.34 | 14.55 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 127.63 | 14.55 | 0 | - | 0 | 0 | 0 |
| 11 Apr | 118.23 | 14.55 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 113.01 | 14.55 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 115.03 | 14.55 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 114.38 | 14.55 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 118.93 | 14.55 | 0 | - | 0 | 0 | 0 |
| 3 Apr | 128.94 | 14.55 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 132.22 | 14.55 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 131.12 | 14.55 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 142.5 expiring on 29MAY2025
Delta for 142.5 PE is -0.65
Historical price for 142.5 PE is as follows
On 25 Apr MOTHERSON was trading at 133.71. The strike last trading price was 11.55, which was 2.35 higher than the previous day. The implied volatity was 41.46, the open interest changed by 16 which increased total open position to 59
On 24 Apr MOTHERSON was trading at 136.19. The strike last trading price was 9.25, which was -2.55 lower than the previous day. The implied volatity was 37.13, the open interest changed by 40 which increased total open position to 43
On 23 Apr MOTHERSON was trading at 135.73. The strike last trading price was 11.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 22 Apr MOTHERSON was trading at 133.30. The strike last trading price was 11.8, which was -2.75 lower than the previous day. The implied volatity was 41.68, the open interest changed by 4 which increased total open position to 4
On 21 Apr MOTHERSON was trading at 132.56. The strike last trading price was 14.55, 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 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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 14.55, 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
