Historical option data for MOTHERSON
22 Jun 2026 02:11 PM IST
| MOTHERSON 28-Jul-2026 (36d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0
Theta: -0.09
Gamma: 0.02818
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 145.05 | 5.95 | -0.05 (-0.83%) | 30.81 | 70 | 45 | 159 | |||||||||
| 19 Jun | 145.54 | 6.2 | 0.2 (3.33%) | 29.92 | 87 | 37 | 114 | |||||||||
| 18 Jun | 144.68 | 6.1 | 0.1 (1.67%) | 29.91 | 28 | 6 | 77 | |||||||||
| 17 Jun | 145.10 | 5.37 | -2.63 (-32.88%) | 26.41 | 75 | 43 | 71 | |||||||||
| 16 Jun | 147.60 | 8.5 | 0.5 (6.25%) | 29.74 | 4 | 0 | 27 | |||||||||
| 15 Jun | 148.12 | 8.1 | 1.1 (15.71%) | 29.5 | 13 | 2 | 26 | |||||||||
| 12 Jun | 143.40 | 6.55 | 0.55 (9.17%) | 32.47 | 2 | 1 | 24 | |||||||||
| 11 Jun | 140.74 | 6.2 | 0.2 (3.33%) | 31.4 | 1 | 0 | 23 | |||||||||
| 10 Jun | 142.21 | 6.2 | -0.8 (-11.43%) | 31.4 | 1 | 1 | 23 | |||||||||
| 9 Jun | 144.06 | 6.59 | 1.59 (31.80%) | 31.5 | 9 | 4 | 22 | |||||||||
| 8 Jun | 139.01 | 4.65 | -3.35 (-41.87%) | 34.03 | 10 | 6 | 17 | |||||||||
| 5 Jun | 143.56 | 7.5 | -0.5 (-6.25%) | 33.16 | 1 | 1 | 11 | |||||||||
| 4 Jun | 144.31 | 7.8 | -1.2 (-13.33%) | 33.86 | 5 | 1 | 10 | |||||||||
| 3 Jun | 145.61 | 8.54 | 0.54 (6.75%) | 33.27 | 10 | -2 | 9 | |||||||||
| 2 Jun | 144.89 | 7.6 | 1.6 (26.67%) | 31.4 | 25 | 10 | 11 | |||||||||
| 1 Jun | 141.77 | 6.15 | -2.85 (-31.67%) | 30.59 | 1 | 0 | 1 | |||||||||
| 29 May | 145.74 | 8.7 | 1.7 (24.29%) | 16.84 | 1 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 145 expiring on 28JUL2026
Delta for 145 CE is 0.54
Historical price for 145 CE is as follows
On 22 Jun MOTHERSON was trading at 145.05. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was 30.81, the open interest changed by 45 which increased total open position to 159
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 6.2, which was 0.2 higher than the previous day. The implied volatity was 29.92, the open interest changed by 37 which increased total open position to 114
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 6.1, which was 0.1 higher than the previous day. The implied volatity was 29.91, the open interest changed by 6 which increased total open position to 77
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 5.37, which was -2.63 lower than the previous day. The implied volatity was 26.41, the open interest changed by 43 which increased total open position to 71
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 8.5, which was 0.5 higher than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 27
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 8.1, which was 1.1 higher than the previous day. The implied volatity was 29.5, the open interest changed by 2 which increased total open position to 26
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 6.55, which was 0.55 higher than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 24
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 6.2, which was 0.2 higher than the previous day. The implied volatity was 31.4, the open interest changed by 0 which decreased total open position to 23
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 6.2, which was -0.8 lower than the previous day. The implied volatity was 31.4, the open interest changed by 1 which increased total open position to 23
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 6.59, which was 1.59 higher than the previous day. The implied volatity was 31.5, the open interest changed by 4 which increased total open position to 22
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 4.65, which was -3.35 lower than the previous day. The implied volatity was 34.03, the open interest changed by 6 which increased total open position to 17
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 7.5, which was -0.5 lower than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 11
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 7.8, which was -1.2 lower than the previous day. The implied volatity was 33.86, the open interest changed by 1 which increased total open position to 10
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 8.54, which was 0.54 higher than the previous day. The implied volatity was 33.27, the open interest changed by -2 which decreased total open position to 9
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 7.6, which was 1.6 higher than the previous day. The implied volatity was 31.4, the open interest changed by 10 which increased total open position to 11
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 6.15, which was -2.85 lower than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 1
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 8.7, which was 1.7 higher than the previous day. The implied volatity was 16.84, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 28-Jul-2026 (36d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0
Theta: -0.08
Gamma: 0.02366
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 145.05 | 6.35 | 0.05 (0.79%) | 36.69 | 38 | 17 | 91 |
| 19 Jun | 145.54 | 6.3 | 0.02 (0.32%) | 36.79 | 9 | 3 | 74 |
| 18 Jun | 144.68 | 6.31 | -0.5 (-7.34%) | 34.82 | 16 | 3 | 73 |
| 17 Jun | 145.10 | 7.39 | 2.37 (47.21%) | 39.56 | 70 | 46 | 69 |
| 16 Jun | 147.60 | 5 | -0.3 (-5.66%) | 33.09 | 17 | 9 | 24 |
| 15 Jun | 148.12 | 5.3 | -1.99 (-27.30%) | 35.4 | 23 | 11 | 14 |
| 12 Jun | 143.40 | 7.29 | -2.96 (-28.88%) | 34.29 | 2 | 0 | 2 |
| 11 Jun | 140.74 | 10.25 | 10.25 | - | 3 | 0 | 2 |
| 10 Jun | 142.21 | 10.25 | 10.25 | - | 3 | 0 | 2 |
| 9 Jun | 144.06 | 10.25 | 10.25 (41.38%) | 36.48 | 3 | 0 | 2 |
| 8 Jun | 139.01 | 10.25 | 3 (41.38%) | 36.48 | 3 | -1 | 2 |
| 5 Jun | 143.56 | 7.25 | 7.25 (-13.48%) | 33.16 | 1 | 0 | 3 |
| 4 Jun | 144.31 | 7.25 | -1.13 (-13.48%) | 33.16 | 1 | 0 | 2 |
| 3 Jun | 145.61 | 8.38 | -1.12 (-11.79%) | 36.35 | 1 | 1 | 2 |
| 2 Jun | 144.89 | 9.5 | 9.5 (-34.07%) | 38.06 | 1 | 0 | 1 |
| 1 Jun | 141.77 | 9.5 | -4.91 (-34.07%) | 38.06 | 1 | 0 | 0 |
| 29 May | 145.74 | 0 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 145 expiring on 28JUL2026
Delta for 145 PE is -0.46
Historical price for 145 PE is as follows
On 22 Jun MOTHERSON was trading at 145.05. The strike last trading price was 6.35, which was 0.05 higher than the previous day. The implied volatity was 36.69, the open interest changed by 17 which increased total open position to 91
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 6.3, which was 0.02 higher than the previous day. The implied volatity was 36.79, the open interest changed by 3 which increased total open position to 74
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 6.31, which was -0.5 lower than the previous day. The implied volatity was 34.82, the open interest changed by 3 which increased total open position to 73
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 7.39, which was 2.37 higher than the previous day. The implied volatity was 39.56, the open interest changed by 46 which increased total open position to 69
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 5, which was -0.3 lower than the previous day. The implied volatity was 33.09, the open interest changed by 9 which increased total open position to 24
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 5.3, which was -1.99 lower than the previous day. The implied volatity was 35.4, the open interest changed by 11 which increased total open position to 14
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 7.29, which was -2.96 lower than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 2
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 10.25, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 10.25, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 10.25, which was 10.25 higher than the previous day. The implied volatity was 36.48, the open interest changed by 0 which decreased total open position to 2
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 10.25, which was 3 higher than the previous day. The implied volatity was 36.48, the open interest changed by -1 which decreased total open position to 2
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 7.25, which was 7.25 higher than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 3
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 7.25, which was -1.13 lower than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 2
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 8.38, which was -1.12 lower than the previous day. The implied volatity was 36.35, the open interest changed by 1 which increased total open position to 2
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 9.5, which was 9.5 higher than the previous day. The implied volatity was 38.06, the open interest changed by 0 which decreased total open position to 1
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 9.5, which was -4.91 lower than the previous day. The implied volatity was 38.06, the open interest changed by 0 which decreased total open position to 0
On 29 May MOTHERSON was trading at 145.74. 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
