`
Related Pages for MOTHERSON
[--[65.84.65.76]--]
MOTHERSON
Samvrdhna Mthrsn Intl Ltd
118.23 5.22 (4.62%)

Back to Option Chain

Historical option data for MOTHERSON

11 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
MOTHERSON 24APR2025 145 CE
Delta: 0.04
Vega: 0.02
Theta: -0.04
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
11 Apr 118.23 0.2 0 58.66 201 -2 563
9 Apr 113.01 0.2 -0.05 - 124 -6 562
8 Apr 115.03 0.25 0 - 66 13 567
7 Apr 114.38 0.25 -0.05 - 388 -115 556
4 Apr 118.93 0.25 -0.5 46.27 954 -143 667
3 Apr 128.94 0.75 -0.6 39.17 794 42 809
2 Apr 132.22 1.3 0 39.42 419 65 768
1 Apr 131.12 1.25 -0.35 39.40 480 123 703
28 Mar 130.96 1.6 -0.35 40.05 801 106 580
27 Mar 131.91 2 -0.45 42.12 1,362 176 469
26 Mar 134.93 2.45 0.95 37.28 546 85 290
25 Mar 131.46 1.55 -0.7 36.26 294 49 204
24 Mar 134.00 2.25 0.65 36.60 203 62 152
21 Mar 131.34 1.55 0.35 34.19 106 51 91
20 Mar 128.77 1.2 -0.1 34.20 28 13 33
19 Mar 129.01 1.3 0.35 35.08 17 5 20
18 Mar 125.38 0.95 -0.2 36.42 5 1 14
17 Mar 120.99 1.15 0 0.00 0 0 0
13 Mar 121.76 1.15 0 0.00 0 1 0
12 Mar 125.48 1.15 0 36.15 1 0 12
11 Mar 124.56 1.15 -0.4 36.59 4 1 10
10 Mar 125.80 1.55 -0.6 37.85 14 11 11
24 Feb 126.49 8.9 0 9.16 0 0 0
21 Feb 128.78 8.9 0 7.91 0 0 0
20 Feb 131.81 8.9 0 6.17 0 0 0
19 Feb 128.46 8.9 0 7.74 0 0 0
17 Feb 124.79 8.9 0 10.34 0 0 0
14 Feb 126.21 8.9 0 8.85 0 0 0
13 Feb 129.81 8.9 0 7.12 0 0 0
12 Feb 128.63 8.9 0 7.29 0 0 0
11 Feb 128.62 8.9 0 7.05 0 0 0
10 Feb 135.50 8.9 0 3.62 0 0 0
7 Feb 138.07 8.9 0 2.27 0 0 0
6 Feb 136.71 8.9 0 2.64 0 0 0
5 Feb 136.78 8.9 0 2.73 0 0 0
4 Feb 137.92 8.9 0 1.07 0 0 0
3 Feb 130.61 8.9 0 5.52 0 0 0
1 Feb 142.63 8.9 0 - 0 0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 145 expiring on 24APR2025

Delta for 145 CE is 0.04

Historical price for 145 CE is as follows

On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 58.66, the open interest changed by -2 which decreased total open position to 563


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 -6 which decreased total open position to 562


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 -, the open interest changed by 13 which increased total open position to 567


On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -115 which decreased total open position to 556


On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 0.25, which was -0.5 lower than the previous day. The implied volatity was 46.27, the open interest changed by -143 which decreased total open position to 667


On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 39.17, the open interest changed by 42 which increased total open position to 809


On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 39.42, the open interest changed by 65 which increased total open position to 768


On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 39.40, the open interest changed by 123 which increased total open position to 703


On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 40.05, the open interest changed by 106 which increased total open position to 580


On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 42.12, the open interest changed by 176 which increased total open position to 469


On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 2.45, which was 0.95 higher than the previous day. The implied volatity was 37.28, the open interest changed by 85 which increased total open position to 290


On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 36.26, the open interest changed by 49 which increased total open position to 204


On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 2.25, which was 0.65 higher than the previous day. The implied volatity was 36.60, the open interest changed by 62 which increased total open position to 152


On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was 34.19, the open interest changed by 51 which increased total open position to 91


On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 34.20, the open interest changed by 13 which increased total open position to 33


On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 35.08, the open interest changed by 5 which increased total open position to 20


On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was 36.42, the open interest changed by 1 which increased total open position to 14


On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 1.15, 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 13 Mar MOTHERSON was trading at 121.76. The strike last trading price was 1.15, 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 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 12


On 11 Mar MOTHERSON was trading at 124.56. The strike last trading price was 1.15, which was -0.4 lower than the previous day. The implied volatity was 36.59, the open interest changed by 1 which increased total open position to 10


On 10 Mar MOTHERSON was trading at 125.80. The strike last trading price was 1.55, which was -0.6 lower than the previous day. The implied volatity was 37.85, the open interest changed by 11 which increased total open position to 11


On 24 Feb MOTHERSON was trading at 126.49. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 9.16, the open interest changed by 0 which decreased total open position to 0


On 21 Feb MOTHERSON was trading at 128.78. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0


On 20 Feb MOTHERSON was trading at 131.81. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0


On 19 Feb MOTHERSON was trading at 128.46. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 7.74, the open interest changed by 0 which decreased total open position to 0


On 17 Feb MOTHERSON was trading at 124.79. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 0


On 14 Feb MOTHERSON was trading at 126.21. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 8.85, the open interest changed by 0 which decreased total open position to 0


On 13 Feb MOTHERSON was trading at 129.81. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0


On 12 Feb MOTHERSON was trading at 128.63. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 7.29, the open interest changed by 0 which decreased total open position to 0


On 11 Feb MOTHERSON was trading at 128.62. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 7.05, the open interest changed by 0 which decreased total open position to 0


On 10 Feb MOTHERSON was trading at 135.50. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0


On 7 Feb MOTHERSON was trading at 138.07. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0


On 6 Feb MOTHERSON was trading at 136.71. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0


On 5 Feb MOTHERSON was trading at 136.78. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0


On 4 Feb MOTHERSON was trading at 137.92. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0


On 3 Feb MOTHERSON was trading at 130.61. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0


On 1 Feb MOTHERSON was trading at 142.63. The strike last trading price was 8.9, 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 24APR2025 145 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 31.7 0 0.00 0 0 0
9 Apr 113.01 31.7 0.45 - 3 0 126
8 Apr 115.03 31.25 0 0.00 0 -3 0
7 Apr 114.38 31.25 5.35 - 7 -3 126
4 Apr 118.93 25.9 10.1 71.00 12 2 129
3 Apr 128.94 15.8 2.1 38.11 44 25 126
2 Apr 132.22 13.7 -0.75 41.32 21 8 102
1 Apr 131.12 14.45 -0.35 42.82 15 12 94
28 Mar 130.96 14.95 0.95 43.92 98 50 82
27 Mar 131.91 14 2.5 37.57 6 4 34
26 Mar 134.93 11.5 -1.05 38.78 7 5 30
25 Mar 131.46 12.55 0 0.00 0 1 0
24 Mar 134.00 12.55 -1.45 40.29 1 0 24
21 Mar 131.34 14 -2 38.21 2 0 22
20 Mar 128.77 16 -3.8 37.61 1 0 21
19 Mar 129.01 19.8 0 0.00 0 21 0
18 Mar 125.38 19.8 7.05 45.25 21 17 17
17 Mar 120.99 12.75 0 - 0 0 0
13 Mar 121.76 12.75 0 - 0 0 0
12 Mar 125.48 12.75 0 - 0 0 0
11 Mar 124.56 12.75 0 - 0 0 0
10 Mar 125.80 12.75 0 - 0 0 0
24 Feb 126.49 0 0 - 0 0 0
21 Feb 128.78 0 0 - 0 0 0
20 Feb 131.81 0 0 - 0 0 0
19 Feb 128.46 0 0 - 0 0 0
17 Feb 124.79 0 0 - 0 0 0
14 Feb 126.21 0 0 - 0 0 0
13 Feb 129.81 0 0 - 0 0 0
12 Feb 128.63 0 0 - 0 0 0
11 Feb 128.62 0 0 - 0 0 0
10 Feb 135.50 0 0 - 0 0 0
7 Feb 138.07 0 0 - 0 0 0
6 Feb 136.71 0 0 - 0 0 0
5 Feb 136.78 0 0 - 0 0 0
4 Feb 137.92 0 0 - 0 0 0
3 Feb 130.61 0 0 - 0 0 0
1 Feb 142.63 0 0 0.50 0 0 0

For Samvrdhna Mthrsn Intl Ltd - strike price 145 expiring on 24APR2025

Delta for 145 PE is 0.00

Historical price for 145 PE is as follows

On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 31.7, 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 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 31.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 126


On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 31.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 31.25, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 126


On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 25.9, which was 10.1 higher than the previous day. The implied volatity was 71.00, the open interest changed by 2 which increased total open position to 129


On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 15.8, which was 2.1 higher than the previous day. The implied volatity was 38.11, the open interest changed by 25 which increased total open position to 126


On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 13.7, which was -0.75 lower than the previous day. The implied volatity was 41.32, the open interest changed by 8 which increased total open position to 102


On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 14.45, which was -0.35 lower than the previous day. The implied volatity was 42.82, the open interest changed by 12 which increased total open position to 94


On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 14.95, which was 0.95 higher than the previous day. The implied volatity was 43.92, the open interest changed by 50 which increased total open position to 82


On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 14, which was 2.5 higher than the previous day. The implied volatity was 37.57, the open interest changed by 4 which increased total open position to 34


On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 11.5, which was -1.05 lower than the previous day. The implied volatity was 38.78, the open interest changed by 5 which increased total open position to 30


On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 12.55, 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 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 12.55, which was -1.45 lower than the previous day. The implied volatity was 40.29, the open interest changed by 0 which decreased total open position to 24


On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 38.21, the open interest changed by 0 which decreased total open position to 22


On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 16, which was -3.8 lower than the previous day. The implied volatity was 37.61, the open interest changed by 0 which decreased total open position to 21


On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0


On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 19.8, which was 7.05 higher than the previous day. The implied volatity was 45.25, the open interest changed by 17 which increased total open position to 17


On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 12.75, 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 12.75, 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 12.75, 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 12.75, 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 12.75, 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 24 Feb MOTHERSON was trading at 126.49. 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 21 Feb MOTHERSON was trading at 128.78. 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 20 Feb MOTHERSON was trading at 131.81. 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 Feb MOTHERSON was trading at 128.46. 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 17 Feb MOTHERSON was trading at 124.79. 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 14 Feb MOTHERSON was trading at 126.21. 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 13 Feb MOTHERSON was trading at 129.81. 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 12 Feb MOTHERSON was trading at 128.63. 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 11 Feb MOTHERSON was trading at 128.62. 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 10 Feb MOTHERSON was trading at 135.50. 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 Feb MOTHERSON was trading at 138.07. 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 Feb MOTHERSON was trading at 136.71. 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 Feb MOTHERSON was trading at 136.78. 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 Feb MOTHERSON was trading at 137.92. 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 3 Feb MOTHERSON was trading at 130.61. 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 1 Feb MOTHERSON was trading at 142.63. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.50, the open interest changed by 0 which decreased total open position to 0