MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
24 Apr 2026 01:30 PM IST
| MOTHERSON 28-Apr-2026 (4d) 154 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 125.98 | 0.01 | 0.01 | - | 0 | 0 | 17 | |||||||||
| 23 Apr | 127.22 | 0.01 | 0.01 | - | 0 | 0 | 17 | |||||||||
| 22 Apr | 131.76 | 0.01 | 0.01 | 52.16 | 0 | 0 | 17 | |||||||||
| 21 Apr | 124.70 | 0.01 | -0.04 | 52.16 | 7 | -5 | 19 | |||||||||
| 20 Apr | 123.19 | 0.05 | 0 | - | 0 | 0 | 24 | |||||||||
| 17 Apr | 125.03 | 0.05 | 0 | 52.43 | 0 | 0 | 24 | |||||||||
| 16 Apr | 122.82 | 0.05 | -0.009999999999999995 | 52.43 | 1 | 0 | 24 | |||||||||
| 15 Apr | 123.55 | 0.06 | 0.009999999999999995 | - | 0 | 0 | 24 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 119.11 | 0.06 | 0.009999999999999995 | - | 0 | 0 | 24 | |||||||||
| 10 Apr | 122.16 | 0.06 | 0.009999999999999995 | - | 0 | 0 | 24 | |||||||||
| 9 Apr | 116.90 | 0.06 | 0.01 | - | 0 | 0 | 24 | |||||||||
| 8 Apr | 118.11 | 0.06 | 0.01 | 48.67 | 5 | 4 | 24 | |||||||||
| 7 Apr | 108.44 | 0.05 | -0.95 | - | 0 | 0 | 20 | |||||||||
| 6 Apr | 108.26 | 0.05 | -0.95 | - | 16 | 14 | 18 | |||||||||
| 2 Apr | 106.81 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 1 Apr | 107.62 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 105.08 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 27 Mar | 109.38 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 25 Mar | 113.13 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 24 Mar | 111.13 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 23 Mar | 106.59 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 111.59 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 111.75 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 117.78 | 1 | -0.38 | - | 0 | 0 | 4 | |||||||||
| 17 Mar | 115.83 | 1 | -0.38 | - | 1 | 0 | 4 | |||||||||
| 16 Mar | 113.32 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 113.82 | 1.38 | 0 | - | 0 | 0 | 4 | |||||||||
| 12 Mar | 120.17 | 1.38 | 0 | - | 0 | 0 | 4 | |||||||||
| 11 Mar | 121.39 | 1.38 | 0 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 123.41 | 1.38 | 0 | - | 0 | 0 | 4 | |||||||||
| 9 Mar | 117.98 | 1.38 | 0 | - | 0 | 0 | 4 | |||||||||
| 6 Mar | 122.77 | 1.38 | 0 | - | 0 | 0 | 4 | |||||||||
| 5 Mar | 126.34 | 1.38 | 0 | - | 0 | 0 | 4 | |||||||||
| 4 Mar | 122.88 | 1.38 | 0 | - | 0 | 0 | 4 | |||||||||
| 2 Mar | 128.65 | 1.38 | 0 | - | 4 | 4 | 3 | |||||||||
| 27 Feb | 133.34 | 1.38 | 0 | 30.83 | 4 | 3 | 3 | |||||||||
For Samvrdhna Mthrsn Intl Ltd - strike price 154 expiring on 28APR2026
Delta for 154 CE is -
Historical price for 154 CE is as follows
On 24 Apr MOTHERSON was trading at 125.98. The strike last trading price was 0.01, 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 17
On 23 Apr MOTHERSON was trading at 127.22. The strike last trading price was 0.01, 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 17
On 22 Apr MOTHERSON was trading at 131.76. The strike last trading price was 0.01, which was 0.01 higher than the previous day. The implied volatity was 52.16, the open interest changed by 0 which decreased total open position to 17
On 21 Apr MOTHERSON was trading at 124.70. The strike last trading price was 0.01, which was -0.04 lower than the previous day. The implied volatity was 52.16, the open interest changed by -5 which decreased total open position to 19
On 20 Apr MOTHERSON was trading at 123.19. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 52.43, the open interest changed by 0 which decreased total open position to 24
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 0.05, which was -0.009999999999999995 lower than the previous day. The implied volatity was 52.43, the open interest changed by 0 which decreased total open position to 24
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 0.06, which was 0.009999999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 0.06, which was 0.009999999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 0.06, which was 0.009999999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 0.06, 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 24
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 0.06, which was 0.01 higher than the previous day. The implied volatity was 48.67, the open interest changed by 4 which increased total open position to 24
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 0.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 0.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 18
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, 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 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 1, which was -0.38 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was -, which was - 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 1.38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Mar MOTHERSON was trading at 120.17. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar MOTHERSON was trading at 121.39. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar MOTHERSON was trading at 123.41. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar MOTHERSON was trading at 117.98. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar MOTHERSON was trading at 122.77. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar MOTHERSON was trading at 126.34. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Mar MOTHERSON was trading at 122.88. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar MOTHERSON was trading at 128.65. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 3
On 27 Feb MOTHERSON was trading at 133.34. The strike last trading price was 1.38, which was 0 lower than the previous day. The implied volatity was 30.83, the open interest changed by 3 which increased total open position to 3
| MOTHERSON 28-Apr-2026 (4d) 154 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 125.98 | 29.81 | 29.81 | - | 0 | 0 | 0 |
| 23 Apr | 127.22 | 29.81 | 29.81 | - | 0 | 0 | 0 |
| 22 Apr | 131.76 | 29.81 | 29.81 | - | 0 | 0 | 0 |
| 21 Apr | 124.70 | 29.81 | 29.81 | 97.51 | 0 | 0 | 0 |
| 20 Apr | 123.19 | 29.81 | -9.190000000000001 | 97.51 | 1 | 0 | 1 |
| 17 Apr | 125.03 | 39 | 39 | - | 0 | 0 | 1 |
| 16 Apr | 122.82 | 39 | 39 | - | 0 | 0 | 1 |
| 15 Apr | 123.55 | 39 | 39 | - | 0 | 0 | 1 |
| 13 Apr | 119.11 | 39 | 39 | - | 0 | 0 | 1 |
| 10 Apr | 122.16 | 39 | 39 | - | 0 | 0 | 1 |
| 9 Apr | 116.90 | 39 | 7.18 | - | 0 | 0 | 1 |
| 8 Apr | 118.11 | 39 | 7.18 | - | 0 | 0 | 1 |
| 7 Apr | 108.44 | 39 | 7.18 | - | 0 | 0 | 1 |
| 6 Apr | 108.26 | 39 | 7.18 | - | 0 | 0 | 1 |
| 2 Apr | 106.81 | 39 | 7.18 | - | 0 | 0 | 1 |
| 1 Apr | 107.62 | 39 | 7.18 | - | 0 | 0 | 1 |
| 30 Mar | 105.08 | 39 | 7.18 | - | 0 | 0 | 1 |
| 27 Mar | 109.38 | 39 | 7.18 | - | 0 | 0 | 1 |
| 25 Mar | 113.13 | 39 | 7.18 | - | 0 | 0 | 1 |
| 24 Mar | 111.13 | 39 | 7.18 | - | 0 | 0 | 1 |
| 23 Mar | 106.59 | 39 | 7.18 | - | 0 | 0 | 1 |
| 20 Mar | 111.59 | 39 | 7.18 | - | 0 | 0 | 1 |
| 19 Mar | 111.75 | 39 | 7.18 | - | 0 | 0 | 1 |
| 18 Mar | 117.78 | 39 | 7.18 | - | 0 | 0 | 1 |
| 17 Mar | 115.83 | 39 | 7.18 | - | 1 | 0 | 1 |
| 16 Mar | 113.32 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 113.82 | 31.82 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 120.17 | 31.82 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 121.39 | 31.82 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 123.41 | 31.82 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 117.98 | 31.82 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 122.77 | 31.82 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 126.34 | 31.82 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 122.88 | 31.82 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 128.65 | 31.82 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 133.34 | 31.82 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 154 expiring on 28APR2026
Delta for 154 PE is -
Historical price for 154 PE is as follows
On 24 Apr MOTHERSON was trading at 125.98. The strike last trading price was 29.81, which was 29.81 higher 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 29.81, which was 29.81 higher 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 29.81, which was 29.81 higher 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 29.81, which was 29.81 higher than the previous day. The implied volatity was 97.51, 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 29.81, which was -9.190000000000001 lower than the previous day. The implied volatity was 97.51, the open interest changed by 0 which decreased total open position to 1
On 17 Apr MOTHERSON was trading at 125.03. The strike last trading price was 39, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr MOTHERSON was trading at 122.82. The strike last trading price was 39, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr MOTHERSON was trading at 123.55. The strike last trading price was 39, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr MOTHERSON was trading at 119.11. The strike last trading price was 39, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr MOTHERSON was trading at 122.16. The strike last trading price was 39, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr MOTHERSON was trading at 116.90. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr MOTHERSON was trading at 118.11. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr MOTHERSON was trading at 108.44. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr MOTHERSON was trading at 108.26. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr MOTHERSON was trading at 106.81. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr MOTHERSON was trading at 107.62. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar MOTHERSON was trading at 105.08. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar MOTHERSON was trading at 109.38. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar MOTHERSON was trading at 113.13. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar MOTHERSON was trading at 111.13. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar MOTHERSON was trading at 106.59. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar MOTHERSON was trading at 111.59. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar MOTHERSON was trading at 111.75. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar MOTHERSON was trading at 117.78. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar MOTHERSON was trading at 115.83. The strike last trading price was 39, which was 7.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar MOTHERSON was trading at 113.32. The strike last trading price was -, which was - 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 31.82, 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 31.82, 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 31.82, 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 31.82, 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 31.82, 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 31.82, 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 31.82, 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 31.82, 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 31.82, 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 31.82, 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
