MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
24 Apr 2026 01:30 PM IST
| MOTHERSON 28-Apr-2026 (4d) 150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.01
Gamma: 0.00145
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 125.98 | 0.01 | -0.019999999999999997 | 59 | 41 | -17 | 66 | |||||||||
| 23 Apr | 127.22 | 0.04 | -0.030000000000000006 | 59.93 | 26 | -5 | 82 | |||||||||
| 22 Apr | 131.76 | 0.06 | 0.03 | 46.71 | 161 | 58 | 89 | |||||||||
| 21 Apr | 124.70 | 0.03 | 0.009999999999999998 | 52.93 | 3 | -2 | 32 | |||||||||
| 20 Apr | 123.19 | 0.02 | -0.009999999999999998 | 49.91 | 17 | 0 | 34 | |||||||||
| 17 Apr | 125.03 | 0.03 | -0.020000000000000004 | 44.13 | 0 | 0 | 34 | |||||||||
| 16 Apr | 122.82 | 0.03 | -0.010000000000000002 | 44.13 | 1 | 0 | 35 | |||||||||
| 15 Apr | 123.55 | 0.04 | -0.019999999999999997 | 43.42 | 5 | 2 | 37 | |||||||||
| 13 Apr | 119.11 | 0.06 | 0.03 | 49.99 | 11 | 0 | 32 | |||||||||
| 10 Apr | 122.16 | 0.03 | 0 | 41.52 | 2 | -1 | 33 | |||||||||
| 9 Apr | 116.90 | 0.04 | -0.07 | 45.16 | 2 | 0 | 34 | |||||||||
| 8 Apr | 118.11 | 0.11 | 0.04 | 48.57 | 13 | 3 | 27 | |||||||||
| 7 Apr | 108.44 | 0.07 | -0.03 | - | 0 | 0 | 24 | |||||||||
| 6 Apr | 108.26 | 0.07 | -0.03 | - | 10 | 5 | 23 | |||||||||
| 2 Apr | 106.81 | 0.1 | 0.01 | - | 4 | 0 | 18 | |||||||||
| 1 Apr | 107.62 | 0.09 | -0.03 | 52.39 | 6 | -1 | 18 | |||||||||
| 30 Mar | 105.08 | 0.12 | 0.01 | - | 3 | 0 | 20 | |||||||||
| 27 Mar | 109.38 | 0.11 | -0.06 | 48.59 | 2 | 0 | 21 | |||||||||
| 25 Mar | 113.13 | 0.17 | -0.01 | 45 | 4 | 1 | 20 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 111.13 | 0.18 | -0.04 | 47.83 | 11 | 4 | 18 | |||||||||
| 23 Mar | 106.59 | 0.19 | -0.11 | - | 0 | 0 | 14 | |||||||||
| 20 Mar | 111.59 | 0.19 | -0.11 | 45.06 | 2 | 0 | 14 | |||||||||
| 19 Mar | 111.75 | 0.3 | -0.1 | - | 0 | 0 | 14 | |||||||||
| 18 Mar | 117.78 | 0.3 | -0.1 | 40.51 | 1 | 0 | 13 | |||||||||
| 17 Mar | 115.83 | 0.4 | 0 | 43.83 | 1 | 0 | 12 | |||||||||
| 16 Mar | 113.32 | 0.4 | -0.37 | - | 0 | 0 | 12 | |||||||||
| 13 Mar | 113.82 | 0.4 | -0.37 | - | 0 | 0 | 12 | |||||||||
| 12 Mar | 120.17 | 0.4 | -0.37 | - | 0 | 0 | 12 | |||||||||
| 11 Mar | 121.39 | 0.4 | -0.37 | 34.62 | 2 | 0 | 13 | |||||||||
| 10 Mar | 123.41 | 0.77 | -0.13 | - | 0 | 0 | 13 | |||||||||
| 9 Mar | 117.98 | 0.77 | -0.13 | - | 0 | 0 | 13 | |||||||||
| 6 Mar | 122.77 | 0.77 | -0.13 | - | 0 | 0 | 13 | |||||||||
| 5 Mar | 126.34 | 0.77 | -0.13 | 31.31 | 1 | 0 | 13 | |||||||||
| 4 Mar | 122.88 | 0.9 | -0.01 | - | 13 | 0 | 13 | |||||||||
| 2 Mar | 128.65 | 0.9 | -0.01 | 29.19 | 13 | 12 | 12 | |||||||||
| 27 Feb | 133.34 | 0.91 | 0 | 7.95 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 150 expiring on 28APR2026
Delta for 150 CE is 0
Historical price for 150 CE is as follows
On 24 Apr MOTHERSON was trading at 125.98. The strike last trading price was 0.01, which was -0.019999999999999997 lower than the previous day. The implied volatity was 59, the open interest changed by -17 which decreased total open position to 66
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 0.04, which was -0.030000000000000006 lower than the previous day. The implied volatity was 59.93, the open interest changed by -5 which decreased total open position to 82
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 0.06, which was 0.03 higher than the previous day. The implied volatity was 46.71, the open interest changed by 58 which increased total open position to 89
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 0.03, which was 0.009999999999999998 higher than the previous day. The implied volatity was 52.93, the open interest changed by -2 which decreased total open position to 32
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 0.02, which was -0.009999999999999998 lower than the previous day. The implied volatity was 49.91, the open interest changed by 0 which decreased total open position to 34
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 0.03, which was -0.020000000000000004 lower than the previous day. The implied volatity was 44.13, the open interest changed by 0 which decreased total open position to 34
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 0.03, which was -0.010000000000000002 lower than the previous day. The implied volatity was 44.13, the open interest changed by 0 which decreased total open position to 35
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 0.04, which was -0.019999999999999997 lower than the previous day. The implied volatity was 43.42, the open interest changed by 2 which increased total open position to 37
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 0.06, which was 0.03 higher than the previous day. The implied volatity was 49.99, the open interest changed by 0 which decreased total open position to 32
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 41.52, the open interest changed by -1 which decreased total open position to 33
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 0.04, which was -0.07 lower than the previous day. The implied volatity was 45.16, the open interest changed by 0 which decreased total open position to 34
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 0.11, which was 0.04 higher than the previous day. The implied volatity was 48.57, the open interest changed by 3 which increased total open position to 27
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 0.07, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 23
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 0.1, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 0.09, which was -0.03 lower than the previous day. The implied volatity was 52.39, the open interest changed by -1 which decreased total open position to 18
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 0.12, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 0.11, which was -0.06 lower than the previous day. The implied volatity was 48.59, the open interest changed by 0 which decreased total open position to 21
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 0.17, which was -0.01 lower than the previous day. The implied volatity was 45, the open interest changed by 1 which increased total open position to 20
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 0.18, which was -0.04 lower than the previous day. The implied volatity was 47.83, the open interest changed by 4 which increased total open position to 18
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 0.19, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 0.19, which was -0.11 lower than the previous day. The implied volatity was 45.06, the open interest changed by 0 which decreased total open position to 14
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 40.51, the open interest changed by 0 which decreased total open position to 13
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 43.83, the open interest changed by 0 which decreased total open position to 12
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 0.4, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 0.4, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 0.4, which was -0.37 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 0.4, which was -0.37 lower than the previous day. The implied volatity was 34.62, the open interest changed by 0 which decreased total open position to 13
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 0.77, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 0.77, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 0.77, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 0.77, which was -0.13 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 13
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 0.9, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 0.9, which was -0.01 lower than the previous day. The implied volatity was 29.19, the open interest changed by 12 which increased total open position to 12
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 0.91, which was 0 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 28-Apr-2026 (4d) 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 125.98 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 127.22 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 131.76 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 124.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 123.19 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 125.03 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 122.82 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 123.55 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 119.11 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 122.16 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 116.90 | 34.77 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 118.11 | 34.77 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 108.44 | 34.77 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 108.26 | 34.77 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 106.81 | 34.77 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 107.62 | 34.77 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 105.08 | 34.77 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 109.38 | 34.77 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 113.13 | 34.77 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 111.13 | 34.77 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 106.59 | 34.77 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 111.59 | 34.77 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 111.75 | 34.77 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 117.78 | 34.77 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 115.83 | 34.77 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 113.32 | 34.77 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 113.82 | 34.77 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 120.17 | 34.77 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 121.39 | 34.77 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 123.41 | 34.77 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 117.98 | 34.77 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 122.77 | 34.77 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 126.34 | 34.77 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 122.88 | 34.77 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 128.65 | 34.77 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 133.34 | 34.77 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 150 expiring on 28APR2026
Delta for 150 PE is -
Historical price for 150 PE is as follows
On 24 Apr MOTHERSON was trading at 125.98. 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 23 Apr MOTHERSON was trading at 127.22. 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 Apr MOTHERSON was trading at 131.76. 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 Apr MOTHERSON was trading at 124.70. 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 Apr MOTHERSON was trading at 123.19. 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 Apr MOTHERSON was trading at 125.03. 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 16 Apr MOTHERSON was trading at 122.82. 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 15 Apr MOTHERSON was trading at 123.55. 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 Apr MOTHERSON was trading at 119.11. 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 Apr MOTHERSON was trading at 122.16. 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 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 34.77, 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 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 34.77, 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 Apr MOTHERSON was trading at 108.44. The strike last trading price was 34.77, 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 Apr MOTHERSON was trading at 108.26. The strike last trading price was 34.77, 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 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 34.77, 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 Apr MOTHERSON was trading at 107.62. The strike last trading price was 34.77, 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 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 34.77, 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 Mar MOTHERSON was trading at 109.38. The strike last trading price was 34.77, 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 Mar MOTHERSON was trading at 113.13. The strike last trading price was 34.77, 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 Mar MOTHERSON was trading at 111.13. The strike last trading price was 34.77, 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 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 34.77, 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 Mar MOTHERSON was trading at 111.59. The strike last trading price was 34.77, 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 Mar MOTHERSON was trading at 111.75. The strike last trading price was 34.77, 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 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 34.77, 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 115.83. The strike last trading price was 34.77, 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 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 34.77, 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 113.82. The strike last trading price was 34.77, 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 120.17. The strike last trading price was 34.77, 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 121.39. The strike last trading price was 34.77, 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 123.41. The strike last trading price was 34.77, 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 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 34.77, 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 Mar MOTHERSON was trading at 122.77. The strike last trading price was 34.77, 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 Mar MOTHERSON was trading at 126.34. The strike last trading price was 34.77, 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 Mar MOTHERSON was trading at 122.88. The strike last trading price was 34.77, 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 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 34.77, 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 Feb MOTHERSON was trading at 133.34. The strike last trading price was 34.77, 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
