Historical option data for MOTHERSON
17 Jun 2026 10:45 AM IST
| MOTHERSON 30-Jun-2026 (13d) 142 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0
Theta: -0.1
Gamma: 0.03609
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 146.66 | 7 | 0 (0.00%) | 29.04 | 38 | 0 | 176 | |||||||||
| 16 Jun | 147.60 | 7 | 0 (0.00%) | 29.04 | 38 | -14 | 176 | |||||||||
| 15 Jun | 148.12 | 6.85 | 1.85 (37.00%) | 20.65 | 108 | -27 | 191 | |||||||||
| 12 Jun | 143.40 | 4.85 | 1.85 (61.67%) | 32.14 | 307 | 24 | 219 | |||||||||
| 11 Jun | 140.74 | 3.25 | -0.75 (-18.75%) | 28.92 | 135 | 12 | 195 | |||||||||
| 10 Jun | 142.21 | 3.9 | -1.1 (-22.00%) | 27.56 | 177 | 9 | 183 | |||||||||
| 9 Jun | 144.06 | 5.11 | 2.11 (70.33%) | 29.08 | 584 | 23 | 174 | |||||||||
| 8 Jun | 139.01 | 2.95 | -3.05 (-50.83%) | 31.99 | 192 | 22 | 151 | |||||||||
| 5 Jun | 143.56 | 6.14 | 0.14 (2.33%) | 33.37 | 50 | -3 | 129 | |||||||||
| 4 Jun | 144.31 | 6.64 | -0.36 (-5.14%) | 34.01 | 62 | 1 | 133 | |||||||||
| 3 Jun | 145.61 | 6.98 | -0.02 (-0.29%) | 31.05 | 132 | -15 | 132 | |||||||||
| 2 Jun | 144.89 | 6.52 | 1.52 (30.40%) | 29.42 | 328 | -22 | 148 | |||||||||
| 1 Jun | 141.77 | 4.96 | -1.04 (-17.33%) | 29 | 189 | -17 | 167 | |||||||||
| 29 May | 145.74 | 7.17 | 1.17 (19.50%) | 35.6 | 577 | 34 | 189 | |||||||||
| 27 May | 142.41 | 6.19 | 3.19 (106.33%) | 28.68 | 509 | 74 | 158 | |||||||||
| 26 May | 135.82 | 3.57 | -0.43 (-10.75%) | 33.94 | 153 | 12 | 86 | |||||||||
| 25 May | 135.91 | 3.71 | -0.29 (-7.25%) | 34 | 57 | 6 | 74 | |||||||||
| 22 May | 136.18 | 4.14 | -0.86 (-17.20%) | 34.85 | 77 | 5 | 67 | |||||||||
| 21 May | 137.00 | 4.71 | 0.71 (17.75%) | 35.93 | 112 | 32 | 62 | |||||||||
| 20 May | 132.17 | 3.54 | 2.54 (254.00%) | 40.68 | 47 | 29 | 29 | |||||||||
| 18 May | 128.75 | 0 | -1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 129.92 | 0 | -1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 126.11 | 0 | -1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 126.32 | 0 | -1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 124.26 | 0 | -1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 130.30 | 0 | -1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 132.03 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 130.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 127.41 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 120.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 120.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 121.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 123.24 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 142 expiring on 30JUN2026
Delta for 142 CE is 0.77
Historical price for 142 CE is as follows
On 17 Jun MOTHERSON was trading at 146.66. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 176
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 29.04, the open interest changed by -14 which decreased total open position to 176
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 6.85, which was 1.85 higher than the previous day. The implied volatity was 20.65, the open interest changed by -27 which decreased total open position to 191
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 4.85, which was 1.85 higher than the previous day. The implied volatity was 32.14, the open interest changed by 24 which increased total open position to 219
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 28.92, the open interest changed by 12 which increased total open position to 195
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 3.9, which was -1.1 lower than the previous day. The implied volatity was 27.56, the open interest changed by 9 which increased total open position to 183
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 5.11, which was 2.11 higher than the previous day. The implied volatity was 29.08, the open interest changed by 23 which increased total open position to 174
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 2.95, which was -3.05 lower than the previous day. The implied volatity was 31.99, the open interest changed by 22 which increased total open position to 151
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 6.14, which was 0.14 higher than the previous day. The implied volatity was 33.37, the open interest changed by -3 which decreased total open position to 129
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 6.64, which was -0.36 lower than the previous day. The implied volatity was 34.01, the open interest changed by 1 which increased total open position to 133
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 6.98, which was -0.02 lower than the previous day. The implied volatity was 31.05, the open interest changed by -15 which decreased total open position to 132
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 6.52, which was 1.52 higher than the previous day. The implied volatity was 29.42, the open interest changed by -22 which decreased total open position to 148
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 4.96, which was -1.04 lower than the previous day. The implied volatity was 29, the open interest changed by -17 which decreased total open position to 167
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 7.17, which was 1.17 higher than the previous day. The implied volatity was 35.6, the open interest changed by 34 which increased total open position to 189
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 6.19, which was 3.19 higher than the previous day. The implied volatity was 28.68, the open interest changed by 74 which increased total open position to 158
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 3.57, which was -0.43 lower than the previous day. The implied volatity was 33.94, the open interest changed by 12 which increased total open position to 86
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 3.71, which was -0.29 lower than the previous day. The implied volatity was 34, the open interest changed by 6 which increased total open position to 74
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 4.14, which was -0.86 lower than the previous day. The implied volatity was 34.85, the open interest changed by 5 which increased total open position to 67
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 4.71, which was 0.71 higher than the previous day. The implied volatity was 35.93, the open interest changed by 32 which increased total open position to 62
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 3.54, which was 2.54 higher than the previous day. The implied volatity was 40.68, the open interest changed by 29 which increased total open position to 29
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 0, which was -1 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 -1 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 -1 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 -1 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 -1 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 -1 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
On 6 May MOTHERSON was trading at 127.41. 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 5 May MOTHERSON was trading at 120.24. 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 4 May MOTHERSON was trading at 120.21. 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 30 Apr MOTHERSON was trading at 121.21. 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 29 Apr MOTHERSON was trading at 123.24. 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 (13d) 142 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -0.1
Gamma: 0.03706
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 146.66 | 1.62 | 0.18 (12.50%) | 32.12 | 16 | 1 | 309 |
| 16 Jun | 147.60 | 1.46 | -0.17 (-10.43%) | 31.47 | 81 | 19 | 309 |
| 15 Jun | 148.12 | 1.7 | -1.65 (-49.25%) | 34.87 | 125 | -10 | 290 |
| 12 Jun | 143.40 | 3.37 | -2.17 (-39.17%) | 31.83 | 113 | 21 | 300 |
| 11 Jun | 140.74 | 5.41 | 0.37 (7.34%) | 39.37 | 32 | 1 | 279 |
| 10 Jun | 142.21 | 5 | 0.92 (22.55%) | 38.75 | 136 | 36 | 280 |
| 9 Jun | 144.06 | 4.19 | -2.93 (-41.15%) | 37.49 | 283 | 122 | 244 |
| 8 Jun | 139.01 | 7.58 | 3.62 (91.41%) | 43.72 | 110 | -12 | 124 |
| 5 Jun | 143.56 | 3.89 | -0.04 (-1.02%) | 32.57 | 46 | 2 | 136 |
| 4 Jun | 144.31 | 3.9 | -0.13 (-3.23%) | 34.26 | 76 | 13 | 134 |
| 3 Jun | 145.61 | 4.13 | 0.1 (2.48%) | 37.27 | 100 | 23 | 121 |
| 2 Jun | 144.89 | 3.98 | -1.41 (-26.16%) | 34.42 | 83 | 20 | 98 |
| 1 Jun | 141.77 | 5.24 | 1.01 (23.88%) | 35.15 | 199 | 11 | 77 |
| 29 May | 145.74 | 3 | -2.03 (-40.36%) | 39.07 | 178 | 39 | 66 |
| 27 May | 142.41 | 4.92 | -3.87 (-44.03%) | 32.49 | 30 | 15 | 22 |
| 26 May | 135.82 | 8.79 | 8.79 | - | 7 | 0 | 7 |
| 25 May | 135.91 | 8.79 | 8.79 | - | 7 | 0 | 7 |
| 22 May | 136.18 | 8.79 | 8.79 (-75.16%) | 34.98 | 7 | 0 | 7 |
| 21 May | 137.00 | 8.79 | -26.6 (-75.16%) | 34.98 | 7 | 6 | 6 |
| 20 May | 132.17 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 128.75 | 0 | -35.39 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 129.92 | 0 | -35.39 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 126.11 | 0 | -35.39 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 126.32 | 0 | -35.39 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 124.26 | 0 | -35.39 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 130.30 | 0 | -35.39 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 132.03 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 130.43 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 127.41 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 120.24 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 120.21 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 121.21 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 123.24 | 0 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 142 expiring on 30JUN2026
Delta for 142 PE is -0.28
Historical price for 142 PE is as follows
On 17 Jun MOTHERSON was trading at 146.66. The strike last trading price was 1.62, which was 0.18 higher than the previous day. The implied volatity was 32.12, the open interest changed by 1 which increased total open position to 309
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 1.46, which was -0.17 lower than the previous day. The implied volatity was 31.47, the open interest changed by 19 which increased total open position to 309
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 1.7, which was -1.65 lower than the previous day. The implied volatity was 34.87, the open interest changed by -10 which decreased total open position to 290
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 3.37, which was -2.17 lower than the previous day. The implied volatity was 31.83, the open interest changed by 21 which increased total open position to 300
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 5.41, which was 0.37 higher than the previous day. The implied volatity was 39.37, the open interest changed by 1 which increased total open position to 279
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 5, which was 0.92 higher than the previous day. The implied volatity was 38.75, the open interest changed by 36 which increased total open position to 280
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 4.19, which was -2.93 lower than the previous day. The implied volatity was 37.49, the open interest changed by 122 which increased total open position to 244
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 7.58, which was 3.62 higher than the previous day. The implied volatity was 43.72, the open interest changed by -12 which decreased total open position to 124
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 3.89, which was -0.04 lower than the previous day. The implied volatity was 32.57, the open interest changed by 2 which increased total open position to 136
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 3.9, which was -0.13 lower than the previous day. The implied volatity was 34.26, the open interest changed by 13 which increased total open position to 134
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 4.13, which was 0.1 higher than the previous day. The implied volatity was 37.27, the open interest changed by 23 which increased total open position to 121
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 3.98, which was -1.41 lower than the previous day. The implied volatity was 34.42, the open interest changed by 20 which increased total open position to 98
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 5.24, which was 1.01 higher than the previous day. The implied volatity was 35.15, the open interest changed by 11 which increased total open position to 77
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 3, which was -2.03 lower than the previous day. The implied volatity was 39.07, the open interest changed by 39 which increased total open position to 66
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 4.92, which was -3.87 lower than the previous day. The implied volatity was 32.49, the open interest changed by 15 which increased total open position to 22
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 8.79, which was 8.79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 8.79, which was 8.79 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 8.79, which was 8.79 higher than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 7
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 8.79, which was -26.6 lower than the previous day. The implied volatity was 34.98, the open interest changed by 6 which increased total open position to 6
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 18 May MOTHERSON was trading at 128.75. The strike last trading price was 0, which was -35.39 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 -35.39 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 -35.39 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 -35.39 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 -35.39 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 -35.39 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
On 6 May MOTHERSON was trading at 127.41. 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 5 May MOTHERSON was trading at 120.24. 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 4 May MOTHERSON was trading at 120.21. 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 30 Apr MOTHERSON was trading at 121.21. 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 29 Apr MOTHERSON was trading at 123.24. 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
