Historical option data for MOTHERSON
29 Jun 2026 10:50 AM IST
| MOTHERSON 28-Jul-2026 (27d) 150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0
Theta: -0.09
Gamma: 0.03161
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 151.06 | 5.75 | -1.25 (-17.86%) | 29 | 432 | 77 | 515 | |||||||||
| 25 Jun | 151.71 | 6.9 | 3.9 (130.00%) | 30.32 | 2,727 | 84 | 429 | |||||||||
| 24 Jun | 144.58 | 3.49 | 0.49 (16.33%) | 30.48 | 246 | 45 | 345 | |||||||||
| 23 Jun | 143.61 | 3.05 | -0.95 (-23.75%) | 30.04 | 228 | 28 | 300 | |||||||||
| 22 Jun | 145.85 | 3.83 | -0.17 (-4.25%) | 29.51 | 125 | 37 | 274 | |||||||||
| 19 Jun | 145.54 | 4.14 | 0.14 (3.50%) | 31.14 | 145 | 42 | 233 | |||||||||
| 18 Jun | 144.68 | 3.96 | -0.04 (-1.00%) | 30.18 | 62 | 24 | 191 | |||||||||
| 17 Jun | 145.10 | 3.61 | -1.39 (-27.80%) | 27.61 | 116 | 45 | 167 | |||||||||
| 16 Jun | 147.60 | 5.4 | -0.6 (-10.00%) | 30.43 | 84 | 43 | 122 | |||||||||
| 15 Jun | 148.12 | 5.7 | 1.7 (42.50%) | 29.27 | 73 | 19 | 79 | |||||||||
| 12 Jun | 143.40 | 4.43 | 1.43 (47.67%) | 33.69 | 22 | 14 | 60 | |||||||||
| 11 Jun | 140.74 | 3.2 | -0.8 (-20.00%) | 31.73 | 19 | 5 | 47 | |||||||||
| 10 Jun | 142.21 | 3.7 | -1.3 (-26.00%) | 31.33 | 18 | 2 | 42 | |||||||||
| 9 Jun | 144.06 | 4.69 | 1.69 (56.33%) | 31.63 | 20 | 10 | 39 | |||||||||
| 8 Jun | 139.01 | 3.01 | -1.99 (-39.80%) | 33.17 | 27 | -10 | 28 | |||||||||
| 5 Jun | 143.56 | 5.2 | -0.8 (-13.33%) | 34.02 | 8 | 1 | 31 | |||||||||
| 4 Jun | 144.31 | 5.75 | -1.25 (-17.86%) | 34.42 | 7 | -2 | 29 | |||||||||
| 3 Jun | 145.61 | 6.35 | 0.35 (5.83%) | 34.92 | 30 | 22 | 32 | |||||||||
| 2 Jun | 144.89 | 5.6 | 0.6 (12.00%) | 31.86 | 7 | 1 | 11 | |||||||||
| 1 Jun | 141.77 | 4.75 | 0.75 (18.75%) | 32.25 | 11 | 5 | 10 | |||||||||
| 29 May | 145.74 | 4.22 | 0.22 (5.50%) | 32.46 | 2 | 1 | 4 | |||||||||
| 27 May | 142.41 | 3.81 | -0.19 (-4.75%) | - | 3 | 0 | 3 | |||||||||
| 26 May | 135.82 | 3.81 | -0.19 (-4.75%) | 36.36 | 3 | 0 | 3 | |||||||||
| 25 May | 135.91 | 3.81 | 0 (0.00%) | 36.36 | 3 | 3 | 3 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 150 expiring on 28JUL2026
Delta for 150 CE is 0.57
Historical price for 150 CE is as follows
On 29 Jun MOTHERSON was trading at 151.06. The strike last trading price was 5.75, which was -1.25 lower than the previous day. The implied volatity was 29, the open interest changed by 77 which increased total open position to 515
On 25 Jun MOTHERSON was trading at 151.71. The strike last trading price was 6.9, which was 3.9 higher than the previous day. The implied volatity was 30.32, the open interest changed by 84 which increased total open position to 429
On 24 Jun MOTHERSON was trading at 144.58. The strike last trading price was 3.49, which was 0.49 higher than the previous day. The implied volatity was 30.48, the open interest changed by 45 which increased total open position to 345
On 23 Jun MOTHERSON was trading at 143.61. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 30.04, the open interest changed by 28 which increased total open position to 300
On 22 Jun MOTHERSON was trading at 145.85. The strike last trading price was 3.83, which was -0.17 lower than the previous day. The implied volatity was 29.51, the open interest changed by 37 which increased total open position to 274
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 4.14, which was 0.14 higher than the previous day. The implied volatity was 31.14, the open interest changed by 42 which increased total open position to 233
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 3.96, which was -0.04 lower than the previous day. The implied volatity was 30.18, the open interest changed by 24 which increased total open position to 191
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 3.61, which was -1.39 lower than the previous day. The implied volatity was 27.61, the open interest changed by 45 which increased total open position to 167
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 5.4, which was -0.6 lower than the previous day. The implied volatity was 30.43, the open interest changed by 43 which increased total open position to 122
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 5.7, which was 1.7 higher than the previous day. The implied volatity was 29.27, the open interest changed by 19 which increased total open position to 79
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 4.43, which was 1.43 higher than the previous day. The implied volatity was 33.69, the open interest changed by 14 which increased total open position to 60
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 3.2, which was -0.8 lower than the previous day. The implied volatity was 31.73, the open interest changed by 5 which increased total open position to 47
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 3.7, which was -1.3 lower than the previous day. The implied volatity was 31.33, the open interest changed by 2 which increased total open position to 42
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 4.69, which was 1.69 higher than the previous day. The implied volatity was 31.63, the open interest changed by 10 which increased total open position to 39
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 3.01, which was -1.99 lower than the previous day. The implied volatity was 33.17, the open interest changed by -10 which decreased total open position to 28
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was 34.02, the open interest changed by 1 which increased total open position to 31
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 5.75, which was -1.25 lower than the previous day. The implied volatity was 34.42, the open interest changed by -2 which decreased total open position to 29
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was 34.92, the open interest changed by 22 which increased total open position to 32
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 5.6, which was 0.6 higher than the previous day. The implied volatity was 31.86, the open interest changed by 1 which increased total open position to 11
On 1 Jun MOTHERSON was trading at 141.77. The strike last trading price was 4.75, which was 0.75 higher than the previous day. The implied volatity was 32.25, the open interest changed by 5 which increased total open position to 10
On 29 May MOTHERSON was trading at 145.74. The strike last trading price was 4.22, which was 0.22 higher than the previous day. The implied volatity was 32.46, the open interest changed by 1 which increased total open position to 4
On 27 May MOTHERSON was trading at 142.41. The strike last trading price was 3.81, which was -0.19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May MOTHERSON was trading at 135.82. The strike last trading price was 3.81, which was -0.19 lower than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 3
On 25 May MOTHERSON was trading at 135.91. The strike last trading price was 3.81, which was 0 lower than the previous day. The implied volatity was 36.36, the open interest changed by 3 which increased total open position to 3
| MOTHERSON 28-Jul-2026 (27d) 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0
Theta: -0.11
Gamma: 0.02206
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 151.06 | 6.35 | 0.88 (16.09%) | 41.69 | 319 | 38 | 272 |
| 25 Jun | 151.71 | 5.32 | -4.43 (-45.44%) | 36.05 | 623 | 146 | 233 |
| 24 Jun | 144.58 | 9.9 | -0.85 (-7.91%) | 40.09 | 22 | -1 | 86 |
| 23 Jun | 143.61 | 10.75 | 1.52 (16.47%) | 43.48 | 16 | 13 | 86 |
| 22 Jun | 145.85 | 9.4 | 0.4 (4.44%) | 40.01 | 9 | 6 | 72 |
| 19 Jun | 145.54 | 9 | -0.8 (-8.16%) | 37.76 | 33 | 4 | 65 |
| 18 Jun | 144.68 | 9.8 | -0.08 (-0.81%) | 36.92 | 12 | 2 | 61 |
| 17 Jun | 145.10 | 9.89 | 2.45 (32.93%) | 40.46 | 59 | 39 | 59 |
| 16 Jun | 147.60 | 7.49 | -0.16 (-2.09%) | 32.78 | 10 | 8 | 20 |
| 15 Jun | 148.12 | 7.65 | -4.7 (-38.06%) | 35.09 | 10 | 5 | 9 |
| 12 Jun | 143.40 | 12.35 | 12.35 | - | 3 | 0 | 4 |
| 11 Jun | 140.74 | 12.35 | 12.35 (11.87%) | 40.02 | 3 | 0 | 4 |
| 10 Jun | 142.21 | 12.35 | 1.31 (11.87%) | 40.02 | 3 | 1 | 2 |
| 9 Jun | 144.06 | 11.15 | -0.85 (-7.08%) | 39.96 | 2 | 0 | 1 |
| 8 Jun | 139.01 | 12 | 12 | - | 1 | 0 | 1 |
| 5 Jun | 143.56 | 12 | 12 | - | 1 | 0 | 1 |
| 4 Jun | 144.31 | 12 | 12 (9.09%) | 37.33 | 1 | 0 | 1 |
| 3 Jun | 145.61 | 12 | 1 (9.09%) | 37.33 | 1 | 0 | 1 |
| 2 Jun | 144.89 | 11 | -15.44 (-58.40%) | 38.74 | 2 | 1 | 1 |
| 1 Jun | 141.77 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 145.74 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 142.41 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 135.82 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 135.91 | 0 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 150 expiring on 28JUL2026
Delta for 150 PE is -0.44
Historical price for 150 PE is as follows
On 29 Jun MOTHERSON was trading at 151.06. The strike last trading price was 6.35, which was 0.88 higher than the previous day. The implied volatity was 41.69, the open interest changed by 38 which increased total open position to 272
On 25 Jun MOTHERSON was trading at 151.71. The strike last trading price was 5.32, which was -4.43 lower than the previous day. The implied volatity was 36.05, the open interest changed by 146 which increased total open position to 233
On 24 Jun MOTHERSON was trading at 144.58. The strike last trading price was 9.9, which was -0.85 lower than the previous day. The implied volatity was 40.09, the open interest changed by -1 which decreased total open position to 86
On 23 Jun MOTHERSON was trading at 143.61. The strike last trading price was 10.75, which was 1.52 higher than the previous day. The implied volatity was 43.48, the open interest changed by 13 which increased total open position to 86
On 22 Jun MOTHERSON was trading at 145.85. The strike last trading price was 9.4, which was 0.4 higher than the previous day. The implied volatity was 40.01, the open interest changed by 6 which increased total open position to 72
On 19 Jun MOTHERSON was trading at 145.54. The strike last trading price was 9, which was -0.8 lower than the previous day. The implied volatity was 37.76, the open interest changed by 4 which increased total open position to 65
On 18 Jun MOTHERSON was trading at 144.68. The strike last trading price was 9.8, which was -0.08 lower than the previous day. The implied volatity was 36.92, the open interest changed by 2 which increased total open position to 61
On 17 Jun MOTHERSON was trading at 145.10. The strike last trading price was 9.89, which was 2.45 higher than the previous day. The implied volatity was 40.46, the open interest changed by 39 which increased total open position to 59
On 16 Jun MOTHERSON was trading at 147.60. The strike last trading price was 7.49, which was -0.16 lower than the previous day. The implied volatity was 32.78, the open interest changed by 8 which increased total open position to 20
On 15 Jun MOTHERSON was trading at 148.12. The strike last trading price was 7.65, which was -4.7 lower than the previous day. The implied volatity was 35.09, the open interest changed by 5 which increased total open position to 9
On 12 Jun MOTHERSON was trading at 143.40. The strike last trading price was 12.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Jun MOTHERSON was trading at 140.74. The strike last trading price was 12.35, which was 12.35 higher than the previous day. The implied volatity was 40.02, the open interest changed by 0 which decreased total open position to 4
On 10 Jun MOTHERSON was trading at 142.21. The strike last trading price was 12.35, which was 1.31 higher than the previous day. The implied volatity was 40.02, the open interest changed by 1 which increased total open position to 2
On 9 Jun MOTHERSON was trading at 144.06. The strike last trading price was 11.15, which was -0.85 lower than the previous day. The implied volatity was 39.96, the open interest changed by 0 which decreased total open position to 1
On 8 Jun MOTHERSON was trading at 139.01. The strike last trading price was 12, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun MOTHERSON was trading at 143.56. The strike last trading price was 12, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun MOTHERSON was trading at 144.31. The strike last trading price was 12, which was 12 higher than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 1
On 3 Jun MOTHERSON was trading at 145.61. The strike last trading price was 12, which was 1 higher than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 1
On 2 Jun MOTHERSON was trading at 144.89. The strike last trading price was 11, which was -15.44 lower than the previous day. The implied volatity was 38.74, the open interest changed by 1 which increased total open position to 1
On 1 Jun MOTHERSON was trading at 141.77. 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 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
On 27 May MOTHERSON was trading at 142.41. 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 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
