Historical option data for MOTHERSON
25 Jun 2026 04:10 PM IST
| MOTHERSON 30-Jun-2026 (5d) 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0
Theta: -0.06
Gamma: 0.02991
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 151.71 | 6.45 | 4.45 (222.50%) | 29.09 | 1,214 | -431 | 218 | |||||||||
| 24 Jun | 144.58 | 1.76 | -0.24 (-12.00%) | 24.5 | 1,602 | -198 | 642 | |||||||||
| 23 Jun | 143.61 | 1.51 | -1.49 (-49.67%) | 24.35 | 1,185 | 2 | 841 | |||||||||
| 22 Jun | 145.85 | 2.73 | -0.27 (-9.00%) | 27.13 | 1,751 | 39 | 841 | |||||||||
| 19 Jun | 145.54 | 3.03 | 0.03 (1.00%) | 28.78 | 1,496 | 81 | 799 | |||||||||
| 18 Jun | 144.68 | 3.14 | 0.14 (4.67%) | 29.98 | 1,193 | 13 | 723 | |||||||||
| 17 Jun | 145.10 | 2.75 | -2.25 (-45.00%) | 24.55 | 1,316 | 161 | 708 | |||||||||
| 16 Jun | 147.60 | 4.85 | -0.15 (-3.00%) | 28.81 | 173 | -2 | 547 | |||||||||
| 15 Jun | 148.12 | 4.94 | 0.94 (23.50%) | 24.28 | 1,155 | -294 | 550 | |||||||||
| 12 Jun | 143.40 | 3.35 | 1.35 (67.50%) | 31.72 | 1,396 | -44 | 852 | |||||||||
| 11 Jun | 140.74 | 2.31 | -0.69 (-23.00%) | 29.3 | 313 | 24 | 896 | |||||||||
| 10 Jun | 142.21 | 2.83 | -1.17 (-29.25%) | 30 | 719 | -39 | 872 | |||||||||
| 9 Jun | 144.06 | 3.79 | 1.79 (89.50%) | 30.53 | 1,337 | 101 | 908 | |||||||||
| 8 Jun | 139.01 | 2.13 | -2.87 (-57.40%) | 32.98 | 865 | -80 | 807 | |||||||||
| 5 Jun | 143.56 | 4.4 | -0.6 (-12.00%) | 32.41 | 723 | -49 | 888 | |||||||||
| 4 Jun | 144.31 | 5 | -1 (-16.67%) | 33.99 | 1,702 | -96 | 936 | |||||||||
| 3 Jun | 145.61 | 5.48 | 0.48 (9.60%) | 32.61 | 2,030 | 265 | 1,040 | |||||||||
| 2 Jun | 144.89 | 4.98 | 0.98 (24.50%) | 29.01 | 1,402 | 12 | 772 | |||||||||
| 1 Jun | 141.77 | 3.69 | -1.31 (-26.20%) | 29.54 | 2,110 | 147 | 759 | |||||||||
| 29 May | 145.74 | 5.7 | 1.7 (42.50%) | 41.13 | 2,373 | 157 | 614 | |||||||||
| 27 May | 142.41 | 4.77 | 1.77 (59.00%) | 29.19 | 1,507 | 382 | 466 | |||||||||
| 26 May | 135.82 | 2.55 | -0.45 (-15.00%) | 33.24 | 143 | 25 | 84 | |||||||||
| 25 May | 135.91 | 2.8 | -0.2 (-6.67%) | 34.1 | 99 | 31 | 58 | |||||||||
| 22 May | 136.18 | 3.16 | 0.16 (5.33%) | 34.46 | 69 | 25 | 25 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 145 expiring on 30JUN2026
Delta for 145 CE is 0.91
Historical price for 145 CE is as follows
On 25 Jun MOTHERSON was trading at 151.71. The strike last trading price was 6.45, which was 4.45 higher than the previous day. The implied volatity was 29.09, the open interest changed by -431 which decreased total open position to 218
On 24 Jun MOTHERSON was trading at 144.58. The strike last trading price was 1.76, which was -0.24 lower than the previous day. The implied volatity was 24.5, the open interest changed by -198 which decreased total open position to 642
On 23 Jun MOTHERSON was trading at 143.61. The strike last trading price was 1.51, which was -1.49 lower than the previous day. The implied volatity was 24.35, the open interest changed by 2 which increased total open position to 841
On 22 Jun MOTHERSON was trading at 145.85. The strike last trading price was 2.73, which was -0.27 lower than the previous day. The implied volatity was 27.13, the open interest changed by 39 which increased total open position to 841
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 3.03, which was 0.03 higher than the previous day. The implied volatity was 28.78, the open interest changed by 81 which increased total open position to 799
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 3.14, which was 0.14 higher than the previous day. The implied volatity was 29.98, the open interest changed by 13 which increased total open position to 723
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 2.75, which was -2.25 lower than the previous day. The implied volatity was 24.55, the open interest changed by 161 which increased total open position to 708
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 4.85, which was -0.15 lower than the previous day. The implied volatity was 28.81, the open interest changed by -2 which decreased total open position to 547
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 4.94, which was 0.94 higher than the previous day. The implied volatity was 24.28, the open interest changed by -294 which decreased total open position to 550
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 3.35, which was 1.35 higher than the previous day. The implied volatity was 31.72, the open interest changed by -44 which decreased total open position to 852
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 2.31, which was -0.69 lower than the previous day. The implied volatity was 29.3, the open interest changed by 24 which increased total open position to 896
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 2.83, which was -1.17 lower than the previous day. The implied volatity was 30, the open interest changed by -39 which decreased total open position to 872
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 3.79, which was 1.79 higher than the previous day. The implied volatity was 30.53, the open interest changed by 101 which increased total open position to 908
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 2.13, which was -2.87 lower than the previous day. The implied volatity was 32.98, the open interest changed by -80 which decreased total open position to 807
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 32.41, the open interest changed by -49 which decreased total open position to 888
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 33.99, the open interest changed by -96 which decreased total open position to 936
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 5.48, which was 0.48 higher than the previous day. The implied volatity was 32.61, the open interest changed by 265 which increased total open position to 1040
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 4.98, which was 0.98 higher than the previous day. The implied volatity was 29.01, the open interest changed by 12 which increased total open position to 772
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 3.69, which was -1.31 lower than the previous day. The implied volatity was 29.54, the open interest changed by 147 which increased total open position to 759
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 5.7, which was 1.7 higher than the previous day. The implied volatity was 41.13, the open interest changed by 157 which increased total open position to 614
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 4.77, which was 1.77 higher than the previous day. The implied volatity was 29.19, the open interest changed by 382 which increased total open position to 466
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 33.24, the open interest changed by 25 which increased total open position to 84
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 34.1, the open interest changed by 31 which increased total open position to 58
On 22 May MOTHERSON was trading at 136.18. The strike last trading price was 3.16, which was 0.16 higher than the previous day. The implied volatity was 34.46, the open interest changed by 25 which increased total open position to 25
| MOTHERSON 30-Jun-2026 (5d) 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.05
Gamma: 0.02898
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 151.71 | 0.19 | -2.44 (-92.78%) | 28.03 | 1,420 | 304 | 462 |
| 24 Jun | 144.58 | 2.37 | -1.16 (-32.86%) | 29.74 | 195 | -8 | 159 |
| 23 Jun | 143.61 | 3.59 | 1.1 (44.18%) | 36.11 | 129 | -33 | 167 |
| 22 Jun | 145.85 | 2.61 | -0.38 (-12.71%) | 33.32 | 140 | -3 | 201 |
| 19 Jun | 145.54 | 2.81 | -0.55 (-16.37%) | 28.56 | 230 | 31 | 205 |
| 18 Jun | 144.68 | 3.3 | -0.81 (-19.71%) | 30.72 | 175 | -11 | 175 |
| 17 Jun | 145.10 | 4.34 | 2.03 (87.88%) | 39.74 | 697 | -13 | 185 |
| 16 Jun | 147.60 | 2.37 | -0.29 (-10.90%) | 30.83 | 161 | 45 | 199 |
| 15 Jun | 148.12 | 2.65 | -2.2 (-45.36%) | 34.62 | 321 | 21 | 154 |
| 12 Jun | 143.40 | 4.98 | -2.44 (-32.88%) | 32.95 | 162 | -21 | 134 |
| 11 Jun | 140.74 | 7.47 | 0.66 (9.69%) | 40.39 | 29 | 1 | 155 |
| 10 Jun | 142.21 | 6.8 | 0.9 (15.25%) | 39.6 | 78 | -4 | 155 |
| 9 Jun | 144.06 | 5.86 | -3.33 (-36.24%) | 38.88 | 56 | 3 | 159 |
| 8 Jun | 139.01 | 9.75 | 4.35 (80.56%) | 45.09 | 83 | -19 | 156 |
| 5 Jun | 143.56 | 5.4 | -0.05 (-0.92%) | 32.16 | 102 | -16 | 176 |
| 4 Jun | 144.31 | 5.38 | 0.04 (0.75%) | 33.17 | 544 | 10 | 193 |
| 3 Jun | 145.61 | 5.51 | 0.03 (0.55%) | 37.56 | 192 | -38 | 185 |
| 2 Jun | 144.89 | 5.47 | -1.58 (-22.41%) | 35.89 | 239 | 42 | 225 |
| 1 Jun | 141.77 | 7.08 | 1.56 (28.26%) | 35.95 | 340 | 41 | 181 |
| 29 May | 145.74 | 4.5 | -2.25 (-33.33%) | 42.11 | 274 | 118 | 141 |
| 27 May | 142.41 | 6.06 | -15.45 (-71.83%) | 31.12 | 34 | 23 | 23 |
| 26 May | 135.82 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 135.91 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 136.18 | 0 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 145 expiring on 30JUN2026
Delta for 145 PE is -0.08
Historical price for 145 PE is as follows
On 25 Jun MOTHERSON was trading at 151.71. The strike last trading price was 0.19, which was -2.44 lower than the previous day. The implied volatity was 28.03, the open interest changed by 304 which increased total open position to 462
On 24 Jun MOTHERSON was trading at 144.58. The strike last trading price was 2.37, which was -1.16 lower than the previous day. The implied volatity was 29.74, the open interest changed by -8 which decreased total open position to 159
On 23 Jun MOTHERSON was trading at 143.61. The strike last trading price was 3.59, which was 1.1 higher than the previous day. The implied volatity was 36.11, the open interest changed by -33 which decreased total open position to 167
On 22 Jun MOTHERSON was trading at 145.85. The strike last trading price was 2.61, which was -0.38 lower than the previous day. The implied volatity was 33.32, the open interest changed by -3 which decreased total open position to 201
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 2.81, which was -0.55 lower than the previous day. The implied volatity was 28.56, the open interest changed by 31 which increased total open position to 205
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 3.3, which was -0.81 lower than the previous day. The implied volatity was 30.72, the open interest changed by -11 which decreased total open position to 175
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 4.34, which was 2.03 higher than the previous day. The implied volatity was 39.74, the open interest changed by -13 which decreased total open position to 185
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 2.37, which was -0.29 lower than the previous day. The implied volatity was 30.83, the open interest changed by 45 which increased total open position to 199
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 2.65, which was -2.2 lower than the previous day. The implied volatity was 34.62, the open interest changed by 21 which increased total open position to 154
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 4.98, which was -2.44 lower than the previous day. The implied volatity was 32.95, the open interest changed by -21 which decreased total open position to 134
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 7.47, which was 0.66 higher than the previous day. The implied volatity was 40.39, the open interest changed by 1 which increased total open position to 155
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 6.8, which was 0.9 higher than the previous day. The implied volatity was 39.6, the open interest changed by -4 which decreased total open position to 155
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 5.86, which was -3.33 lower than the previous day. The implied volatity was 38.88, the open interest changed by 3 which increased total open position to 159
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 9.75, which was 4.35 higher than the previous day. The implied volatity was 45.09, the open interest changed by -19 which decreased total open position to 156
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 5.4, which was -0.05 lower than the previous day. The implied volatity was 32.16, the open interest changed by -16 which decreased total open position to 176
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 5.38, which was 0.04 higher than the previous day. The implied volatity was 33.17, the open interest changed by 10 which increased total open position to 193
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 5.51, which was 0.03 higher than the previous day. The implied volatity was 37.56, the open interest changed by -38 which decreased total open position to 185
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 5.47, which was -1.58 lower than the previous day. The implied volatity was 35.89, the open interest changed by 42 which increased total open position to 225
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 7.08, which was 1.56 higher than the previous day. The implied volatity was 35.95, the open interest changed by 41 which increased total open position to 181
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 4.5, which was -2.25 lower than the previous day. The implied volatity was 42.11, the open interest changed by 118 which increased total open position to 141
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 6.06, which was -15.45 lower than the previous day. The implied volatity was 31.12, the open interest changed by 23 which increased total open position to 23
On 26 May MOTHERSON was trading at 135.82. 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 25 May MOTHERSON was trading at 135.91. 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 22 May MOTHERSON was trading at 136.18. 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
