MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
24 Apr 2026 01:28 PM IST
| MOTHERSON 28-Apr-2026 (4d) 152 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.03
Gamma: 0.0032
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 125.88 | 0.04 | 0 | 63.74 | 0 | 0 | 5 | |||||||||
| 23 Apr | 127.22 | 0.04 | 0.010000000000000002 | 63.74 | 4 | -1 | 7 | |||||||||
| 22 Apr | 131.76 | 0.03 | 0.009999999999999998 | 45.65 | 8 | 4 | 10 | |||||||||
| 21 Apr | 124.70 | 0.02 | -0.030000000000000002 | - | 0 | 0 | 6 | |||||||||
| 20 Apr | 123.19 | 0.02 | -0.030000000000000002 | - | 0 | 0 | 6 | |||||||||
| 17 Apr | 125.03 | 0.02 | -0.030000000000000002 | 42.84 | 0 | 0 | 6 | |||||||||
| 16 Apr | 122.82 | 0.02 | -0.02 | 42.84 | 2 | 0 | 7 | |||||||||
| 15 Apr | 123.55 | 0.04 | 0.02 | 45.56 | 3 | 0 | 8 | |||||||||
| 13 Apr | 119.11 | 0.03 | -0.020000000000000004 | 47.8 | 9 | 5 | 10 | |||||||||
| 10 Apr | 122.16 | 0.05 | 0.05 | - | 0 | 0 | 5 | |||||||||
| 9 Apr | 116.90 | 0.05 | -0.15 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 118.11 | 0.05 | -0.15 | - | 0 | 0 | 5 | |||||||||
| 7 Apr | 108.44 | 0.05 | -0.15 | - | 2 | 0 | 6 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 108.26 | 0.2 | -0.1 | - | 0 | 0 | 6 | |||||||||
| 2 Apr | 106.81 | 0.2 | -0.1 | - | 0 | 0 | 6 | |||||||||
| 1 Apr | 107.62 | 0.2 | -0.1 | - | 0 | 0 | 6 | |||||||||
| 30 Mar | 105.08 | 0.2 | -0.1 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 109.38 | 0.2 | -0.1 | - | 0 | 0 | 6 | |||||||||
| 25 Mar | 113.13 | 0.2 | -0.1 | 48.49 | 1 | 0 | 5 | |||||||||
| 24 Mar | 111.13 | 0.3 | 0 | - | 0 | 0 | 5 | |||||||||
| 23 Mar | 106.59 | 0.3 | 0 | 57.09 | 1 | 0 | 4 | |||||||||
| 20 Mar | 111.59 | 0.3 | 0.05 | 50.52 | 3 | 0 | 3 | |||||||||
| 19 Mar | 111.75 | 0.25 | -0.1 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 117.78 | 0.25 | -0.1 | 40.89 | 1 | 0 | 3 | |||||||||
| 17 Mar | 115.83 | 0.35 | -0.63 | - | 0 | 0 | 3 | |||||||||
| 16 Mar | 113.32 | 0.35 | -0.63 | - | 0 | 0 | 3 | |||||||||
| 13 Mar | 113.82 | 0.35 | -0.63 | - | 0 | 0 | 3 | |||||||||
| 12 Mar | 120.17 | 0.35 | -0.63 | - | 0 | 0 | 3 | |||||||||
| 11 Mar | 121.39 | 0.35 | -0.63 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 123.41 | 0.35 | -0.63 | - | 1 | 0 | 3 | |||||||||
| 9 Mar | 117.98 | 0.35 | -0.63 | 37.69 | 1 | 0 | 2 | |||||||||
| 6 Mar | 122.77 | 0.98 | 0.47 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 126.34 | 0.98 | 0.47 | - | 2 | 0 | 2 | |||||||||
| 4 Mar | 122.88 | 0.98 | 0.47 | - | 2 | 0 | 2 | |||||||||
| 2 Mar | 128.65 | 0.51 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 133.34 | 0.51 | 0 | 8.84 | 0 | 0 | 0 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 152 expiring on 28APR2026
Delta for 152 CE is 0.01
Historical price for 152 CE is as follows
On 24 Apr MOTHERSON was trading at 125.88. The strike last trading price was 0.04, which was 0 lower than the previous day. The implied volatity was 63.74, the open interest changed by 0 which decreased total open position to 5
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 0.04, which was 0.010000000000000002 higher than the previous day. The implied volatity was 63.74, the open interest changed by -1 which decreased total open position to 7
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 0.03, which was 0.009999999999999998 higher than the previous day. The implied volatity was 45.65, the open interest changed by 4 which increased total open position to 10
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 0.02, which was -0.030000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 0.02, which was -0.030000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 0.02, which was -0.030000000000000002 lower than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 6
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 0.02, which was -0.02 lower than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 7
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 0.04, which was 0.02 higher than the previous day. The implied volatity was 45.56, the open interest changed by 0 which decreased total open position to 8
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 0.03, which was -0.020000000000000004 lower than the previous day. The implied volatity was 47.8, the open interest changed by 5 which increased total open position to 10
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 0.05, which was -0.15 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 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 0.2, 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 6
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 0.2, 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 6
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 0.2, 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 6
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 0.2, 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 0
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 0.2, 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 6
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 48.49, the open interest changed by 0 which decreased total open position to 5
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 57.09, the open interest changed by 0 which decreased total open position to 4
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 50.52, the open interest changed by 0 which decreased total open position to 3
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 0.25, 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 3
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 40.89, the open interest changed by 0 which decreased total open position to 3
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 0.35, which was -0.63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was 0.35, which was -0.63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Mar MOTHERSON was trading at 113.82. The strike last trading price was 0.35, which was -0.63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 0.35, which was -0.63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 0.35, which was -0.63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 0.35, which was -0.63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 0.35, which was -0.63 lower than the previous day. The implied volatity was 37.69, the open interest changed by 0 which decreased total open position to 2
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 0.98, which was 0.47 higher 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 0.98, which was 0.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 0.98, which was 0.47 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 0.51, 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 0.51, which was 0 lower than the previous day. The implied volatity was 8.84, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 28-Apr-2026 (4d) 152 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 125.88 | 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 | 40.51 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 118.11 | 40.51 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 108.44 | 40.51 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 108.26 | 40.51 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 106.81 | 40.51 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 107.62 | 40.51 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 105.08 | 40.51 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 109.38 | 40.51 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 113.13 | 40.51 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 111.13 | 40.51 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 106.59 | 40.51 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 111.59 | 40.51 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 111.75 | 40.51 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 117.78 | 40.51 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 115.83 | 40.51 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 113.32 | 40.51 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 113.82 | 40.51 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 120.17 | 40.51 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 121.39 | 40.51 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 123.41 | 40.51 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 117.98 | 40.51 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 122.77 | 40.51 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 126.34 | 40.51 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 122.88 | 40.51 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 128.65 | 40.51 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 133.34 | 40.51 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 152 expiring on 28APR2026
Delta for 152 PE is -
Historical price for 152 PE is as follows
On 24 Apr MOTHERSON was trading at 125.88. 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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 40.51, 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
