MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
11 Apr 2025 04:12 PM IST
| MOTHERSON 24APR2025 147.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 118.23 | 0.2 | 0 | - | 11 | 1 | 87 | |||
| 9 Apr | 113.01 | 0.2 | 0 | - | 2 | -1 | 87 | |||
| 8 Apr | 115.03 | 0.2 | 0 | 0.00 | 0 | -2 | 0 | |||
| 7 Apr | 114.38 | 0.2 | -0.05 | - | 6 | -1 | 89 | |||
| 4 Apr | 118.93 | 0.2 | -0.4 | 47.65 | 86 | -29 | 92 | |||
| 3 Apr | 128.94 | 0.6 | -0.35 | 40.74 | 109 | 50 | 125 | |||
| 2 Apr | 132.22 | 0.95 | 0.05 | 39.61 | 46 | 19 | 77 | |||
| 1 Apr | 131.12 | 0.9 | -0.35 | 39.36 | 67 | 1 | 58 | |||
| 28 Mar | 130.96 | 1.2 | -0.3 | 40.00 | 98 | 17 | 57 | |||
| 27 Mar | 131.91 | 1.5 | -0.35 | 41.62 | 65 | 19 | 39 | |||
| 26 Mar | 134.93 | 1.8 | 0.55 | 36.61 | 29 | 13 | 20 | |||
| 25 Mar | 131.46 | 1.25 | -0.05 | 37.29 | 8 | 1 | 7 | |||
| 24 Mar | 134.00 | 1.3 | 0 | 0.00 | 0 | 5 | 0 | |||
| 21 Mar | 131.34 | 1.3 | 0.25 | 34.71 | 11 | 5 | 6 | |||
| 20 Mar | 128.77 | 1.05 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 129.01 | 1.05 | -0.65 | 35.89 | 1 | 0 | 0 | |||
| 18 Mar | 125.38 | 1.7 | 0 | 14.37 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 120.99 | 1.7 | 0 | 16.55 | 0 | 0 | 0 | |||
| 13 Mar | 121.76 | 1.7 | 0 | 15.52 | 0 | 0 | 0 | |||
| 12 Mar | 125.48 | 1.7 | 0 | 12.37 | 0 | 0 | 0 | |||
| 11 Mar | 124.56 | 1.7 | 0 | 13.78 | 0 | 0 | 0 | |||
| 10 Mar | 125.80 | 1.7 | 0 | 12.09 | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 147.5 expiring on 24APR2025
Delta for 147.5 CE is -
Historical price for 147.5 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 -, the open interest changed by 1 which increased total open position to 87
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 87
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Apr MOTHERSON was trading at 114.38. 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 -1 which decreased total open position to 89
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 47.65, the open interest changed by -29 which decreased total open position to 92
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 40.74, the open interest changed by 50 which increased total open position to 125
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 39.61, the open interest changed by 19 which increased total open position to 77
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 39.36, the open interest changed by 1 which increased total open position to 58
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 40.00, the open interest changed by 17 which increased total open position to 57
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 41.62, the open interest changed by 19 which increased total open position to 39
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 1.8, which was 0.55 higher than the previous day. The implied volatity was 36.61, the open interest changed by 13 which increased total open position to 20
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 37.29, the open interest changed by 1 which increased total open position to 7
On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was 34.71, the open interest changed by 5 which increased total open position to 6
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 1.05, 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 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 35.89, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 14.37, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MOTHERSON was trading at 120.99. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was 16.55, 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 1.7, which was 0 lower than the previous day. The implied volatity was 15.52, 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 1.7, which was 0 lower than the previous day. The implied volatity was 12.37, 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 1.7, which was 0 lower than the previous day. The implied volatity was 13.78, 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 1.7, which was 0 lower than the previous day. The implied volatity was 12.09, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 24APR2025 147.5 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 | 33.65 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 113.01 | 33.65 | -3.55 | - | 1 | 0 | 13 |
| 8 Apr | 115.03 | 37.2 | 0 | 0.00 | 0 | -2 | 0 |
| 7 Apr | 114.38 | 37.2 | 18.6 | - | 5 | -2 | 13 |
| 4 Apr | 118.93 | 18.6 | 0 | 0.00 | 0 | -4 | 0 |
| 3 Apr | 128.94 | 18.6 | 2.55 | 47.05 | 13 | -5 | 14 |
| 2 Apr | 132.22 | 16.05 | -0.75 | 44.42 | 16 | 8 | 18 |
| 1 Apr | 131.12 | 16.8 | -0.2 | 45.86 | 6 | 3 | 10 |
| 28 Mar | 130.96 | 17 | 3 | 44.04 | 13 | 4 | 7 |
| 27 Mar | 131.91 | 14 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 134.93 | 14 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 131.46 | 14 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 134.00 | 14 | -6.2 | 36.07 | 1 | 0 | 2 |
| 21 Mar | 131.34 | 20.2 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 128.77 | 20.2 | 0 | 0.00 | 0 | 2 | 0 |
| 19 Mar | 129.01 | 20.2 | -4.45 | 53.64 | 2 | 0 | 0 |
| 18 Mar | 125.38 | 24.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 120.99 | 24.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 121.76 | 24.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 125.48 | 24.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 124.56 | 24.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 125.80 | 24.65 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 147.5 expiring on 24APR2025
Delta for 147.5 PE is 0.00
Historical price for 147.5 PE is as follows
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 33.65, 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 33.65, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 37.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 37.2, which was 18.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 13
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 18.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 18.6, which was 2.55 higher than the previous day. The implied volatity was 47.05, the open interest changed by -5 which decreased total open position to 14
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 16.05, which was -0.75 lower than the previous day. The implied volatity was 44.42, the open interest changed by 8 which increased total open position to 18
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 16.8, which was -0.2 lower than the previous day. The implied volatity was 45.86, the open interest changed by 3 which increased total open position to 10
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 17, which was 3 higher than the previous day. The implied volatity was 44.04, the open interest changed by 4 which increased total open position to 7
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 14, 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 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 14, 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 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 14, 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 14, which was -6.2 lower than the previous day. The implied volatity was 36.07, the open interest changed by 0 which decreased total open position to 2
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 20.2, 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 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 20.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 19 Mar MOTHERSON was trading at 129.01. The strike last trading price was 20.2, which was -4.45 lower than the previous day. The implied volatity was 53.64, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MOTHERSON was trading at 125.38. The strike last trading price was 24.65, 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 Mar MOTHERSON was trading at 120.99. The strike last trading price was 24.65, 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 24.65, 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 24.65, 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 24.65, 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 24.65, 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
