Historical option data for MOTHERSON
25 Jun 2026 03:03 PM IST
| MOTHERSON 30-Jun-2026 (5d) 144 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.05
Gamma: 0.02502
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 151.62 | 7.11 | 5.11 (255.50%) | 28.68 | 184 | -56 | 174 | |||||||||
| 24 Jun | 144.58 | 2.24 | 0.24 (12.00%) | 24 | 465 | -6 | 235 | |||||||||
| 23 Jun | 143.61 | 1.88 | -1.12 (-37.33%) | 25.54 | 314 | 18 | 241 | |||||||||
| 22 Jun | 145.85 | 3.24 | -0.76 (-19.00%) | 26.48 | 187 | 1 | 223 | |||||||||
| 19 Jun | 145.54 | 3.54 | -0.46 (-11.50%) | 28.61 | 489 | 40 | 222 | |||||||||
| 18 Jun | 144.68 | 3.73 | 0.73 (24.33%) | 29.95 | 387 | 2 | 187 | |||||||||
| 17 Jun | 145.10 | 3.18 | -2.82 (-47.00%) | 23.69 | 450 | 9 | 183 | |||||||||
| 16 Jun | 147.60 | 5.89 | -0.11 (-1.83%) | 28.71 | 28 | -4 | 173 | |||||||||
| 15 Jun | 148.12 | 5.54 | 1.54 (38.50%) | 23.31 | 200 | -22 | 179 | |||||||||
| 12 Jun | 143.40 | 3.79 | 0.79 (26.33%) | 31.69 | 442 | -27 | 201 | |||||||||
| 11 Jun | 140.74 | 2.63 | -0.37 (-12.33%) | 28.98 | 56 | -1 | 225 | |||||||||
| 10 Jun | 142.21 | 3.17 | -0.83 (-20.75%) | 29.02 | 105 | 8 | 224 | |||||||||
| 9 Jun | 144.06 | 4.2 | 2.2 (110.00%) | 30.11 | 187 | 16 | 217 | |||||||||
| 8 Jun | 139.01 | 2.43 | -2.57 (-51.40%) | 31.92 | 83 | 19 | 200 | |||||||||
| 5 Jun | 143.56 | 5.07 | 0.07 (1.40%) | 33.12 | 121 | 13 | 181 | |||||||||
| 4 Jun | 144.31 | 5.5 | -0.5 (-8.33%) | 34.12 | 164 | 9 | 170 | |||||||||
| 3 Jun | 145.61 | 5.93 | -0.07 (-1.17%) | 32.19 | 272 | -27 | 161 | |||||||||
| 2 Jun | 144.89 | 5.49 | 1.49 (37.25%) | 30.02 | 328 | -9 | 194 | |||||||||
| 1 Jun | 141.77 | 3.98 | -2.02 (-33.67%) | 28.73 | 395 | 84 | 206 | |||||||||
| 29 May | 145.74 | 6.05 | 1.05 (21.00%) | 41.61 | 269 | 29 | 122 | |||||||||
| 27 May | 142.41 | 5.4 | 2.4 (80.00%) | 21.9 | 240 | 2 | 93 | |||||||||
| 26 May | 135.82 | 2.85 | -0.15 (-5.00%) | 33.34 | 51 | 20 | 93 | |||||||||
| 25 May | 135.91 | 3.18 | 0.18 (6.00%) | 34.49 | 37 | 1 | 74 | |||||||||
| 22 May | 136.18 | 3.47 | -0.53 (-13.25%) | 34.69 | 92 | 29 | 72 | |||||||||
| 21 May | 137.00 | 4.02 | 1.02 (34.00%) | 35.99 | 72 | 41 | 42 | |||||||||
| 20 May | 132.17 | 3.48 | 0.48 (16.00%) | 42.78 | 0 | 0 | 1 | |||||||||
| 19 May | 131.49 | 3.48 | 2.48 (248.00%) | 42.78 | 2 | 1 | 1 | |||||||||
| 18 May | 128.75 | 0 | 0 (-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 | |||||||||
| 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 144 expiring on 30JUN2026
Delta for 144 CE is 0.93
Historical price for 144 CE is as follows
On 25 Jun MOTHERSON was trading at 151.62. The strike last trading price was 7.11, which was 5.11 higher than the previous day. The implied volatity was 28.68, the open interest changed by -56 which decreased total open position to 174
On 24 Jun MOTHERSON was trading at 144.58. The strike last trading price was 2.24, which was 0.24 higher than the previous day. The implied volatity was 24, the open interest changed by -6 which decreased total open position to 235
On 23 Jun MOTHERSON was trading at 143.61. The strike last trading price was 1.88, which was -1.12 lower than the previous day. The implied volatity was 25.54, the open interest changed by 18 which increased total open position to 241
On 22 Jun MOTHERSON was trading at 145.85. The strike last trading price was 3.24, which was -0.76 lower than the previous day. The implied volatity was 26.48, the open interest changed by 1 which increased total open position to 223
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 3.54, which was -0.46 lower than the previous day. The implied volatity was 28.61, the open interest changed by 40 which increased total open position to 222
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 3.73, which was 0.73 higher than the previous day. The implied volatity was 29.95, the open interest changed by 2 which increased total open position to 187
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 3.18, which was -2.82 lower than the previous day. The implied volatity was 23.69, the open interest changed by 9 which increased total open position to 183
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 5.89, which was -0.11 lower than the previous day. The implied volatity was 28.71, the open interest changed by -4 which decreased total open position to 173
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 5.54, which was 1.54 higher than the previous day. The implied volatity was 23.31, the open interest changed by -22 which decreased total open position to 179
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 3.79, which was 0.79 higher than the previous day. The implied volatity was 31.69, the open interest changed by -27 which decreased total open position to 201
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 2.63, which was -0.37 lower than the previous day. The implied volatity was 28.98, the open interest changed by -1 which decreased total open position to 225
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 3.17, which was -0.83 lower than the previous day. The implied volatity was 29.02, the open interest changed by 8 which increased total open position to 224
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 4.2, which was 2.2 higher than the previous day. The implied volatity was 30.11, the open interest changed by 16 which increased total open position to 217
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 2.43, which was -2.57 lower than the previous day. The implied volatity was 31.92, the open interest changed by 19 which increased total open position to 200
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 5.07, which was 0.07 higher than the previous day. The implied volatity was 33.12, the open interest changed by 13 which increased total open position to 181
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was 34.12, the open interest changed by 9 which increased total open position to 170
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 5.93, which was -0.07 lower than the previous day. The implied volatity was 32.19, the open interest changed by -27 which decreased total open position to 161
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 5.49, which was 1.49 higher than the previous day. The implied volatity was 30.02, the open interest changed by -9 which decreased total open position to 194
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 3.98, which was -2.02 lower than the previous day. The implied volatity was 28.73, the open interest changed by 84 which increased total open position to 206
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 6.05, which was 1.05 higher than the previous day. The implied volatity was 41.61, the open interest changed by 29 which increased total open position to 122
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 5.4, which was 2.4 higher than the previous day. The implied volatity was 21.9, the open interest changed by 2 which increased total open position to 93
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 33.34, the open interest changed by 20 which increased total open position to 93
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 3.18, which was 0.18 higher than the previous day. The implied volatity was 34.49, the open interest changed by 1 which increased total open position to 74
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 3.47, which was -0.53 lower than the previous day. The implied volatity was 34.69, the open interest changed by 29 which increased total open position to 72
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 4.02, which was 1.02 higher than the previous day. The implied volatity was 35.99, the open interest changed by 41 which increased total open position to 42
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 3.48, which was 0.48 higher than the previous day. The implied volatity was 42.78, 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 3.48, which was 2.48 higher than the previous day. The implied volatity was 42.78, the open interest changed by 1 which increased total open position to 1
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 -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 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 (5d) 144 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0
Theta: -0.04
Gamma: 0.0241
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 151.62 | 0.14 | -1.9 (-93.14%) | 27.81 | 512 | -5 | 147 |
| 24 Jun | 144.58 | 1.84 | -1.05 (-36.33%) | 29.17 | 276 | 5 | 153 |
| 23 Jun | 143.61 | 2.98 | 0.95 (46.80%) | 35.41 | 151 | -11 | 148 |
| 22 Jun | 145.85 | 2.17 | -0.24 (-9.96%) | 33.65 | 169 | -9 | 159 |
| 19 Jun | 145.54 | 2.53 | -0.38 (-13.06%) | 30.47 | 113 | 13 | 165 |
| 18 Jun | 144.68 | 2.72 | -0.73 (-21.16%) | 30.49 | 139 | 6 | 151 |
| 17 Jun | 145.10 | 3.67 | 1.64 (80.79%) | 37.72 | 341 | 23 | 144 |
| 16 Jun | 147.60 | 1.99 | -0.27 (-11.95%) | 30.31 | 52 | 2 | 121 |
| 15 Jun | 148.12 | 2.34 | -1.9 (-44.81%) | 35.12 | 85 | -26 | 119 |
| 12 Jun | 143.40 | 4.37 | -2.44 (-35.83%) | 31.9 | 68 | 5 | 146 |
| 11 Jun | 140.74 | 6.67 | 0.5 (8.10%) | 40.38 | 42 | -4 | 142 |
| 10 Jun | 142.21 | 6.28 | 1.17 (22.90%) | 39.79 | 54 | 1 | 146 |
| 9 Jun | 144.06 | 5.19 | -3.7 (-41.62%) | 37.72 | 27 | 9 | 146 |
| 8 Jun | 139.01 | 8.83 | 3.93 (80.20%) | 43.81 | 63 | 8 | 136 |
| 5 Jun | 143.56 | 4.92 | 0.03 (0.61%) | 33.12 | 66 | 2 | 128 |
| 4 Jun | 144.31 | 4.81 | -0.06 (-1.23%) | 34.49 | 68 | 4 | 126 |
| 3 Jun | 145.61 | 5.01 | 0.09 (1.83%) | 37.23 | 129 | 1 | 122 |
| 2 Jun | 144.89 | 4.97 | -1.5 (-23.18%) | 35.83 | 142 | 21 | 121 |
| 1 Jun | 141.77 | 6.39 | 0.97 (17.90%) | 35.8 | 130 | 16 | 99 |
| 29 May | 145.74 | 4.05 | -1.96 (-32.61%) | 42.45 | 118 | 58 | 82 |
| 27 May | 142.41 | 5.5 | -9.5 (-63.33%) | 38.36 | 44 | 18 | 23 |
| 26 May | 135.82 | 15 | 15 | - | 0 | 0 | 5 |
| 25 May | 135.91 | 15 | 15 | - | 0 | 0 | 5 |
| 22 May | 136.18 | 15 | 15 | - | 0 | 0 | 5 |
| 21 May | 137.00 | 15 | 15 | - | 0 | 0 | 5 |
| 20 May | 132.17 | 15 | 15 (0.00%) | - | 0 | 0 | 5 |
| 19 May | 131.49 | 15 | 0 (0.00%) | - | 0 | 0 | 5 |
| 18 May | 128.75 | 15 | 0 (0.00%) | - | 0 | 0 | 5 |
| 15 May | 129.92 | 15 | -22.22 (-59.70%) | 33.36 | 5 | 3 | 3 |
| 14 May | 126.11 | 0 | -37.22 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 126.32 | 0 | -37.22 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 124.26 | 0 | -37.22 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 130.30 | 0 | -37.22 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 132.03 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 130.43 | 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 144 expiring on 30JUN2026
Delta for 144 PE is -0.06
Historical price for 144 PE is as follows
On 25 Jun MOTHERSON was trading at 151.62. The strike last trading price was 0.14, which was -1.9 lower than the previous day. The implied volatity was 27.81, the open interest changed by -5 which decreased total open position to 147
On 24 Jun MOTHERSON was trading at 144.58. The strike last trading price was 1.84, which was -1.05 lower than the previous day. The implied volatity was 29.17, the open interest changed by 5 which increased total open position to 153
On 23 Jun MOTHERSON was trading at 143.61. The strike last trading price was 2.98, which was 0.95 higher than the previous day. The implied volatity was 35.41, the open interest changed by -11 which decreased total open position to 148
On 22 Jun MOTHERSON was trading at 145.85. The strike last trading price was 2.17, which was -0.24 lower than the previous day. The implied volatity was 33.65, the open interest changed by -9 which decreased total open position to 159
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 2.53, which was -0.38 lower than the previous day. The implied volatity was 30.47, the open interest changed by 13 which increased total open position to 165
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 2.72, which was -0.73 lower than the previous day. The implied volatity was 30.49, the open interest changed by 6 which increased total open position to 151
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 3.67, which was 1.64 higher than the previous day. The implied volatity was 37.72, the open interest changed by 23 which increased total open position to 144
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 1.99, which was -0.27 lower than the previous day. The implied volatity was 30.31, the open interest changed by 2 which increased total open position to 121
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 2.34, which was -1.9 lower than the previous day. The implied volatity was 35.12, the open interest changed by -26 which decreased total open position to 119
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 4.37, which was -2.44 lower than the previous day. The implied volatity was 31.9, the open interest changed by 5 which increased total open position to 146
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 6.67, which was 0.5 higher than the previous day. The implied volatity was 40.38, the open interest changed by -4 which decreased total open position to 142
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 6.28, which was 1.17 higher than the previous day. The implied volatity was 39.79, the open interest changed by 1 which increased total open position to 146
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 5.19, which was -3.7 lower than the previous day. The implied volatity was 37.72, the open interest changed by 9 which increased total open position to 146
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 8.83, which was 3.93 higher than the previous day. The implied volatity was 43.81, the open interest changed by 8 which increased total open position to 136
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 4.92, which was 0.03 higher than the previous day. The implied volatity was 33.12, the open interest changed by 2 which increased total open position to 128
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 4.81, which was -0.06 lower than the previous day. The implied volatity was 34.49, the open interest changed by 4 which increased total open position to 126
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 5.01, which was 0.09 higher than the previous day. The implied volatity was 37.23, the open interest changed by 1 which increased total open position to 122
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 4.97, which was -1.5 lower than the previous day. The implied volatity was 35.83, the open interest changed by 21 which increased total open position to 121
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 6.39, which was 0.97 higher than the previous day. The implied volatity was 35.8, the open interest changed by 16 which increased total open position to 99
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 4.05, which was -1.96 lower than the previous day. The implied volatity was 42.45, the open interest changed by 58 which increased total open position to 82
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 5.5, which was -9.5 lower than the previous day. The implied volatity was 38.36, the open interest changed by 18 which increased total open position to 23
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 May MOTHERSON was trading at 137.00. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 May MOTHERSON was trading at 132.17. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 May MOTHERSON was trading at 131.49. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 May MOTHERSON was trading at 128.75. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May MOTHERSON was trading at 129.92. The strike last trading price was 15, which was -22.22 lower than the previous day. The implied volatity was 33.36, the open interest changed by 3 which increased total open position to 3
On 14 May MOTHERSON was trading at 126.11. The strike last trading price was 0, which was -37.22 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 -37.22 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 -37.22 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 -37.22 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 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
