Historical option data for MOTHERSON
29 Jun 2026 10:50 AM IST
| MOTHERSON 30-Jun-2026 143 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0
Theta: -0.15
Gamma: 0.02121
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 151.06 | 6.33 | -1.67 (-20.88%) | 51.23 | 15 | -8 | 99 | |||||||||
| 25 Jun | 151.71 | 8.13 | 5.13 (171.00%) | 30.26 | 60 | -27 | 107 | |||||||||
| 24 Jun | 144.58 | 2.8 | 0.8 (40.00%) | 23.36 | 195 | -5 | 135 | |||||||||
| 23 Jun | 143.61 | 2.3 | -1.7 (-42.50%) | 21.97 | 203 | 4 | 139 | |||||||||
| 22 Jun | 145.85 | 3.94 | -0.06 (-1.50%) | 24.05 | 85 | 2 | 133 | |||||||||
| 19 Jun | 145.54 | 4.51 | 0.51 (12.75%) | 27.2 | 109 | 0 | 131 | |||||||||
| 18 Jun | 144.68 | 4.2 | 0.2 (5.00%) | 29.9 | 183 | -7 | 134 | |||||||||
| 17 Jun | 145.10 | 3.67 | -2.33 (-38.83%) | 22.71 | 138 | 10 | 141 | |||||||||
| 16 Jun | 147.60 | 6.32 | 0.32 (5.33%) | 28.46 | 7 | 1 | 131 | |||||||||
| 15 Jun | 148.12 | 6.18 | 2.18 (54.50%) | 22.01 | 77 | -18 | 132 | |||||||||
| 12 Jun | 143.40 | 4.29 | 1.29 (43.00%) | 31.24 | 366 | -22 | 151 | |||||||||
| 11 Jun | 140.74 | 3 | -1 (-25.00%) | 28.9 | 196 | -18 | 174 | |||||||||
| 10 Jun | 142.21 | 3.57 | -1.43 (-28.60%) | 28.7 | 180 | 47 | 191 | |||||||||
| 9 Jun | 144.06 | 4.66 | 1.66 (55.33%) | 29.62 | 236 | 16 | 145 | |||||||||
| 8 Jun | 139.01 | 2.71 | -3.29 (-54.83%) | 32.7 | 85 | 14 | 129 | |||||||||
| 5 Jun | 143.56 | 5.49 | -0.51 (-8.50%) | 32.62 | 129 | 3 | 116 | |||||||||
| 4 Jun | 144.31 | 6.15 | -0.85 (-12.14%) | 33.39 | 38 | -3 | 113 | |||||||||
| 3 Jun | 145.61 | 6.42 | 0.42 (7.00%) | 31.82 | 124 | -11 | 117 | |||||||||
| 2 Jun | 144.89 | 6.05 | 2.05 (51.25%) | 28.99 | 233 | -9 | 131 | |||||||||
| 1 Jun | 141.77 | 4.5 | -1.5 (-25.00%) | 29.16 | 152 | 25 | 139 | |||||||||
| 29 May | 145.74 | 6.8 | 1.8 (36.00%) | 41.2 | 328 | 52 | 122 | |||||||||
| 27 May | 142.41 | 5.85 | 2.85 (95.00%) | 29.8 | 138 | 16 | 70 | |||||||||
| 26 May | 135.82 | 3.1 | 0.1 (3.33%) | 34.13 | 25 | 8 | 54 | |||||||||
| 25 May | 135.91 | 3.25 | -0.75 (-18.75%) | 34.01 | 23 | 3 | 46 | |||||||||
| 22 May | 136.18 | 3.81 | -0.19 (-4.75%) | 34.78 | 52 | 16 | 42 | |||||||||
| 21 May | 137.00 | 4.28 | 2.28 (114.00%) | 35.97 | 43 | 24 | 25 | |||||||||
| 20 May | 132.17 | 2.15 | 0.15 (7.50%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 131.49 | 2.15 | 0.15 (7.50%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 128.75 | 2.15 | 0.15 (7.50%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 129.92 | 2.15 | 0.15 (7.50%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 126.11 | 2.15 | 0.15 (7.50%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 126.32 | 2.15 | -1.85 (-46.25%) | 37.92 | 1 | 1 | 1 | |||||||||
| 12 May | 124.26 | 0 | -4 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 130.30 | 0 | -4 (-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 143 expiring on 30JUN2026
Delta for 143 CE is 0.95
Historical price for 143 CE is as follows
On 29 Jun MOTHERSON was trading at 151.06. The strike last trading price was 6.33, which was -1.67 lower than the previous day. The implied volatity was 51.23, the open interest changed by -8 which decreased total open position to 99
On 25 Jun MOTHERSON was trading at 151.71. The strike last trading price was 8.13, which was 5.13 higher than the previous day. The implied volatity was 30.26, the open interest changed by -27 which decreased total open position to 107
On 24 Jun MOTHERSON was trading at 144.58. The strike last trading price was 2.8, which was 0.8 higher than the previous day. The implied volatity was 23.36, the open interest changed by -5 which decreased total open position to 135
On 23 Jun MOTHERSON was trading at 143.61. The strike last trading price was 2.3, which was -1.7 lower than the previous day. The implied volatity was 21.97, the open interest changed by 4 which increased total open position to 139
On 22 Jun MOTHERSON was trading at 145.85. The strike last trading price was 3.94, which was -0.06 lower than the previous day. The implied volatity was 24.05, the open interest changed by 2 which increased total open position to 133
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 4.51, which was 0.51 higher than the previous day. The implied volatity was 27.2, the open interest changed by 0 which decreased total open position to 131
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 4.2, which was 0.2 higher than the previous day. The implied volatity was 29.9, the open interest changed by -7 which decreased total open position to 134
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 3.67, which was -2.33 lower than the previous day. The implied volatity was 22.71, the open interest changed by 10 which increased total open position to 141
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 6.32, which was 0.32 higher than the previous day. The implied volatity was 28.46, the open interest changed by 1 which increased total open position to 131
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 6.18, which was 2.18 higher than the previous day. The implied volatity was 22.01, the open interest changed by -18 which decreased total open position to 132
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 4.29, which was 1.29 higher than the previous day. The implied volatity was 31.24, the open interest changed by -22 which decreased total open position to 151
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 28.9, the open interest changed by -18 which decreased total open position to 174
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 3.57, which was -1.43 lower than the previous day. The implied volatity was 28.7, the open interest changed by 47 which increased total open position to 191
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 4.66, which was 1.66 higher than the previous day. The implied volatity was 29.62, the open interest changed by 16 which increased total open position to 145
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 2.71, which was -3.29 lower than the previous day. The implied volatity was 32.7, the open interest changed by 14 which increased total open position to 129
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 5.49, which was -0.51 lower than the previous day. The implied volatity was 32.62, the open interest changed by 3 which increased total open position to 116
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 6.15, which was -0.85 lower than the previous day. The implied volatity was 33.39, the open interest changed by -3 which decreased total open position to 113
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 6.42, which was 0.42 higher than the previous day. The implied volatity was 31.82, the open interest changed by -11 which decreased total open position to 117
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 6.05, which was 2.05 higher than the previous day. The implied volatity was 28.99, the open interest changed by -9 which decreased total open position to 131
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 4.5, which was -1.5 lower than the previous day. The implied volatity was 29.16, the open interest changed by 25 which increased total open position to 139
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 6.8, which was 1.8 higher than the previous day. The implied volatity was 41.2, the open interest changed by 52 which increased total open position to 122
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 5.85, which was 2.85 higher than the previous day. The implied volatity was 29.8, the open interest changed by 16 which increased total open position to 70
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 34.13, the open interest changed by 8 which increased total open position to 54
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 34.01, the open interest changed by 3 which increased total open position to 46
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 3.81, which was -0.19 lower than the previous day. The implied volatity was 34.78, the open interest changed by 16 which increased total open position to 42
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 4.28, which was 2.28 higher than the previous day. The implied volatity was 35.97, the open interest changed by 24 which increased total open position to 25
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May MOTHERSON was trading at 126.32. The strike last trading price was 2.15, which was -1.85 lower than the previous day. The implied volatity was 37.92, the open interest changed by 1 which increased total open position to 1
On 12 May MOTHERSON was trading at 124.26. The strike last trading price was 0, which was -4 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 -4 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 143 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.16
Gamma: 0.02013
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 151.06 | 0.11 | -0.01 (-8.33%) | 52.71 | 42 | -21 | 132 |
| 25 Jun | 151.71 | 0.15 | -1.41 (-90.38%) | 32.43 | 421 | -8 | 152 |
| 24 Jun | 144.58 | 1.41 | -0.86 (-37.89%) | 28.97 | 343 | -98 | 160 |
| 23 Jun | 143.61 | 2.39 | 0.77 (47.53%) | 32.98 | 121 | 3 | 259 |
| 22 Jun | 145.85 | 1.72 | -0.33 (-16.10%) | 32.94 | 95 | -7 | 256 |
| 19 Jun | 145.54 | 1.98 | -0.45 (-18.52%) | 29.16 | 216 | 38 | 263 |
| 18 Jun | 144.68 | 2.39 | -0.51 (-17.59%) | 30.93 | 345 | -2 | 225 |
| 17 Jun | 145.10 | 3.17 | 1.53 (93.29%) | 36.58 | 297 | -3 | 228 |
| 16 Jun | 147.60 | 1.68 | -0.28 (-14.29%) | 30.93 | 27 | 4 | 231 |
| 15 Jun | 148.12 | 2.01 | -1.82 (-47.52%) | 35.14 | 229 | -15 | 227 |
| 12 Jun | 143.40 | 3.84 | -2.22 (-36.63%) | 32.3 | 199 | 79 | 243 |
| 11 Jun | 140.74 | 6.14 | 0.6 (10.83%) | 39.94 | 23 | -8 | 164 |
| 10 Jun | 142.21 | 5.67 | 0.95 (20.13%) | 39.38 | 99 | 9 | 173 |
| 9 Jun | 144.06 | 4.78 | -2.72 (-36.27%) | 38.5 | 43 | 3 | 164 |
| 8 Jun | 139.01 | 7.53 | 3.12 (70.75%) | 41.44 | 49 | -3 | 163 |
| 5 Jun | 143.56 | 4.5 | 0.05 (1.12%) | 33.05 | 46 | 5 | 165 |
| 4 Jun | 144.31 | 4.57 | 0.14 (3.16%) | 35.02 | 48 | 15 | 159 |
| 3 Jun | 145.61 | 4.52 | 0.01 (0.22%) | 37.59 | 111 | 25 | 144 |
| 2 Jun | 144.89 | 4.4 | -1.49 (-25.30%) | 34.5 | 55 | 6 | 119 |
| 1 Jun | 141.77 | 5.8 | 1.03 (21.59%) | 34.31 | 204 | 50 | 115 |
| 29 May | 145.74 | 2.96 | -2.66 (-47.33%) | 36.73 | 133 | 3 | 66 |
| 27 May | 142.41 | 5 | -4.46 (-47.15%) | 31.12 | 65 | 11 | 58 |
| 26 May | 135.82 | 9.46 | 9.46 | - | 22 | 0 | 47 |
| 25 May | 135.91 | 9.46 | 9.46 (0.53%) | 31.67 | 22 | 0 | 47 |
| 22 May | 136.18 | 9.46 | 0.05 (0.53%) | 31.67 | 22 | 1 | 29 |
| 21 May | 137.00 | 9.45 | -10.5 (-52.63%) | 35.12 | 40 | 24 | 24 |
| 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 | -19.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 126.11 | 0 | -19.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 126.32 | 0 | -19.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 124.26 | 0 | -19.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 130.30 | 0 | -19.95 (-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 143 expiring on 30JUN2026
Delta for 143 PE is -0.05
Historical price for 143 PE is as follows
On 29 Jun MOTHERSON was trading at 151.06. The strike last trading price was 0.11, which was -0.01 lower than the previous day. The implied volatity was 52.71, the open interest changed by -21 which decreased total open position to 132
On 25 Jun MOTHERSON was trading at 151.71. The strike last trading price was 0.15, which was -1.41 lower than the previous day. The implied volatity was 32.43, the open interest changed by -8 which decreased total open position to 152
On 24 Jun MOTHERSON was trading at 144.58. The strike last trading price was 1.41, which was -0.86 lower than the previous day. The implied volatity was 28.97, the open interest changed by -98 which decreased total open position to 160
On 23 Jun MOTHERSON was trading at 143.61. The strike last trading price was 2.39, which was 0.77 higher than the previous day. The implied volatity was 32.98, the open interest changed by 3 which increased total open position to 259
On 22 Jun MOTHERSON was trading at 145.85. The strike last trading price was 1.72, which was -0.33 lower than the previous day. The implied volatity was 32.94, the open interest changed by -7 which decreased total open position to 256
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 1.98, which was -0.45 lower than the previous day. The implied volatity was 29.16, the open interest changed by 38 which increased total open position to 263
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 2.39, which was -0.51 lower than the previous day. The implied volatity was 30.93, the open interest changed by -2 which decreased total open position to 225
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 3.17, which was 1.53 higher than the previous day. The implied volatity was 36.58, the open interest changed by -3 which decreased total open position to 228
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 1.68, which was -0.28 lower than the previous day. The implied volatity was 30.93, the open interest changed by 4 which increased total open position to 231
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 2.01, which was -1.82 lower than the previous day. The implied volatity was 35.14, the open interest changed by -15 which decreased total open position to 227
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 3.84, which was -2.22 lower than the previous day. The implied volatity was 32.3, the open interest changed by 79 which increased total open position to 243
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 6.14, which was 0.6 higher than the previous day. The implied volatity was 39.94, the open interest changed by -8 which decreased total open position to 164
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 5.67, which was 0.95 higher than the previous day. The implied volatity was 39.38, the open interest changed by 9 which increased total open position to 173
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 4.78, which was -2.72 lower than the previous day. The implied volatity was 38.5, the open interest changed by 3 which increased total open position to 164
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 7.53, which was 3.12 higher than the previous day. The implied volatity was 41.44, the open interest changed by -3 which decreased total open position to 163
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 4.5, which was 0.05 higher than the previous day. The implied volatity was 33.05, the open interest changed by 5 which increased total open position to 165
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 4.57, which was 0.14 higher than the previous day. The implied volatity was 35.02, the open interest changed by 15 which increased total open position to 159
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 4.52, which was 0.01 higher than the previous day. The implied volatity was 37.59, the open interest changed by 25 which increased total open position to 144
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 4.4, which was -1.49 lower than the previous day. The implied volatity was 34.5, the open interest changed by 6 which increased total open position to 119
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 5.8, which was 1.03 higher than the previous day. The implied volatity was 34.31, the open interest changed by 50 which increased total open position to 115
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 2.96, which was -2.66 lower than the previous day. The implied volatity was 36.73, the open interest changed by 3 which increased total open position to 66
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 5, which was -4.46 lower than the previous day. The implied volatity was 31.12, the open interest changed by 11 which increased total open position to 58
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 9.46, which was 9.46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 9.46, which was 9.46 higher than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 47
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 9.46, which was 0.05 higher than the previous day. The implied volatity was 31.67, the open interest changed by 1 which increased total open position to 29
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 9.45, which was -10.5 lower than the previous day. The implied volatity was 35.12, the open interest changed by 24 which increased total open position to 24
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 -19.95 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 -19.95 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 -19.95 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 -19.95 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 -19.95 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
