MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
17 Apr 2025 04:12 PM IST
| MOTHERSON 24APR2025 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 17 Apr | 129.67 | 0.1 | 0 | - | 15 | 4 | 191 | |||
| 16 Apr | 128.34 | 0.1 | 0 | - | 15 | 0 | 184 | |||
| 15 Apr | 127.63 | 0.1 | 0 | - | 124 | -38 | 184 | |||
| 11 Apr | 118.23 | 0.1 | 0 | - | 48 | -7 | 222 | |||
| 9 Apr | 113.01 | 0.1 | -0.05 | - | 22 | 11 | 228 | |||
| 8 Apr | 115.03 | 0.15 | 0 | - | 10 | 7 | 215 | |||
| 7 Apr | 114.38 | 0.15 | 0 | - | 23 | -9 | 209 | |||
| 4 Apr | 118.93 | 0.15 | -0.1 | 54.23 | 266 | 28 | 218 | |||
| 3 Apr | 128.94 | 0.25 | -0.1 | 43.02 | 67 | 24 | 190 | |||
| 2 Apr | 132.22 | 0.35 | -0.05 | 40.27 | 201 | 23 | 168 | |||
| 1 Apr | 131.12 | 0.4 | -0.1 | 41.60 | 125 | -8 | 145 | |||
| 28 Mar | 130.96 | 0.5 | -0.2 | 40.49 | 154 | 50 | 153 | |||
| 27 Mar | 131.91 | 0.75 | -0.1 | 43.25 | 187 | 11 | 102 | |||
| 26 Mar | 134.93 | 0.85 | 0.25 | 38.16 | 39 | 13 | 91 | |||
| 25 Mar | 131.46 | 0.6 | -0.25 | 39.16 | 33 | 14 | 77 | |||
| 24 Mar | 134.00 | 0.8 | 0.15 | 37.75 | 51 | 39 | 60 | |||
| 21 Mar | 131.34 | 0.65 | 0.15 | 37.62 | 19 | 7 | 18 | |||
| 20 Mar | 128.77 | 0.5 | 0.2 | 37.61 | 2 | 1 | 11 | |||
| 12 Mar | 125.48 | 0.3 | -0.25 | 34.51 | 1 | 0 | 10 | |||
| 11 Mar | 124.56 | 0.55 | -0.2 | 39.54 | 3 | 0 | 8 | |||
| 10 Mar | 125.80 | 0.75 | -4.8 | 40.50 | 46 | 7 | 7 | |||
| 20 Feb | 131.81 | 5.55 | 0 | 11.23 | 0 | 0 | 0 | |||
| 10 Feb | 135.50 | 5.55 | 0 | 7.83 | 0 | 0 | 0 | |||
| 7 Feb | 138.07 | 5.55 | 0 | 6.68 | 0 | 0 | 0 | |||
| 6 Feb | 136.71 | 5.55 | 0 | 6.36 | 0 | 0 | 0 | |||
| 5 Feb | 136.78 | 5.55 | 0 | 6.57 | 0 | 0 | 0 | |||
| 4 Feb | 137.92 | 5.55 | 0 | 5.02 | 0 | 0 | 0 | |||
| 3 Feb | 130.61 | 5.55 | 0 | 9.93 | 0 | 0 | 0 | |||
| 1 Feb | 142.63 | 5.55 | 0 | 3.86 | 0 | 0 | 0 | |||
For Samvrdhna Mthrsn Intl Ltd - strike price 155 expiring on 24APR2025
Delta for 155 CE is -
Historical price for 155 CE is as follows
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 191
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -38 which decreased total open position to 184
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 222
On 9 Apr MOTHERSON was trading at 113.01. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 228
On 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 215
On 7 Apr MOTHERSON was trading at 114.38. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 209
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 54.23, the open interest changed by 28 which increased total open position to 218
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 43.02, the open interest changed by 24 which increased total open position to 190
On 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 40.27, the open interest changed by 23 which increased total open position to 168
On 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 41.60, the open interest changed by -8 which decreased total open position to 145
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 40.49, the open interest changed by 50 which increased total open position to 153
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 43.25, the open interest changed by 11 which increased total open position to 102
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 38.16, the open interest changed by 13 which increased total open position to 91
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 39.16, the open interest changed by 14 which increased total open position to 77
On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 37.75, the open interest changed by 39 which increased total open position to 60
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 37.62, the open interest changed by 7 which increased total open position to 18
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 37.61, the open interest changed by 1 which increased total open position to 11
On 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 10
On 11 Mar MOTHERSON was trading at 124.56. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 39.54, the open interest changed by 0 which decreased total open position to 8
On 10 Mar MOTHERSON was trading at 125.80. The strike last trading price was 0.75, which was -4.8 lower than the previous day. The implied volatity was 40.50, the open interest changed by 7 which increased total open position to 7
On 20 Feb MOTHERSON was trading at 131.81. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 11.23, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MOTHERSON was trading at 135.50. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 7.83, the open interest changed by 0 which decreased total open position to 0
On 7 Feb MOTHERSON was trading at 138.07. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MOTHERSON was trading at 136.71. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MOTHERSON was trading at 136.78. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MOTHERSON was trading at 137.92. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MOTHERSON was trading at 130.61. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 9.93, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MOTHERSON was trading at 142.63. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 24APR2025 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 129.67 | 25.7 | -1.3 | - | 17 | -14 | 77 |
| 16 Apr | 128.34 | 27 | -0.85 | - | 2 | 0 | 93 |
| 15 Apr | 127.63 | 27.85 | -16.15 | - | 1 | 93 | 93 |
| 11 Apr | 118.23 | 44 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 113.01 | 44 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 115.03 | 44 | 0 | 0.00 | 0 | -2 | 0 |
| 7 Apr | 114.38 | 44 | 10.9 | - | 2 | -1 | 94 |
| 4 Apr | 118.93 | 33.1 | 8.45 | - | 1 | 0 | 95 |
| 3 Apr | 128.94 | 24.65 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 132.22 | 24.65 | 0 | 0.00 | 0 | 2 | 0 |
| 1 Apr | 131.12 | 24.65 | 2.05 | 63.06 | 5 | 1 | 94 |
| 28 Mar | 130.96 | 22.6 | -1.4 | - | 58 | 11 | 93 |
| 27 Mar | 131.91 | 24 | 3 | 64.39 | 4 | 3 | 81 |
| 26 Mar | 134.93 | 21 | -1.65 | 51.79 | 11 | 4 | 77 |
| 25 Mar | 131.46 | 22.65 | 1.95 | 36.91 | 43 | 40 | 70 |
| 24 Mar | 134.00 | 20.7 | -2.2 | 39.90 | 6 | 5 | 29 |
| 21 Mar | 131.34 | 23 | -2.4 | 44.27 | 22 | 18 | 21 |
| 20 Mar | 128.77 | 25.4 | 0.15 | 45.55 | 1 | 0 | 2 |
| 12 Mar | 125.48 | 19.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 124.56 | 19.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 125.80 | 19.25 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 131.81 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 135.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 138.07 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 136.71 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 136.78 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 137.92 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 130.61 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 142.63 | 0 | 0 | - | 0 | 0 | 0 |
For Samvrdhna Mthrsn Intl Ltd - strike price 155 expiring on 24APR2025
Delta for 155 PE is -
Historical price for 155 PE is as follows
On 17 Apr MOTHERSON was trading at 129.67. The strike last trading price was 25.7, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 77
On 16 Apr MOTHERSON was trading at 128.34. The strike last trading price was 27, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 15 Apr MOTHERSON was trading at 127.63. The strike last trading price was 27.85, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 93
On 11 Apr MOTHERSON was trading at 118.23. The strike last trading price was 44, 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 44, 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 8 Apr MOTHERSON was trading at 115.03. The strike last trading price was 44, 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 44, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 94
On 4 Apr MOTHERSON was trading at 118.93. The strike last trading price was 33.1, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 3 Apr MOTHERSON was trading at 128.94. The strike last trading price was 24.65, 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 2 Apr MOTHERSON was trading at 132.22. The strike last trading price was 24.65, 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 1 Apr MOTHERSON was trading at 131.12. The strike last trading price was 24.65, which was 2.05 higher than the previous day. The implied volatity was 63.06, the open interest changed by 1 which increased total open position to 94
On 28 Mar MOTHERSON was trading at 130.96. The strike last trading price was 22.6, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 93
On 27 Mar MOTHERSON was trading at 131.91. The strike last trading price was 24, which was 3 higher than the previous day. The implied volatity was 64.39, the open interest changed by 3 which increased total open position to 81
On 26 Mar MOTHERSON was trading at 134.93. The strike last trading price was 21, which was -1.65 lower than the previous day. The implied volatity was 51.79, the open interest changed by 4 which increased total open position to 77
On 25 Mar MOTHERSON was trading at 131.46. The strike last trading price was 22.65, which was 1.95 higher than the previous day. The implied volatity was 36.91, the open interest changed by 40 which increased total open position to 70
On 24 Mar MOTHERSON was trading at 134.00. The strike last trading price was 20.7, which was -2.2 lower than the previous day. The implied volatity was 39.90, the open interest changed by 5 which increased total open position to 29
On 21 Mar MOTHERSON was trading at 131.34. The strike last trading price was 23, which was -2.4 lower than the previous day. The implied volatity was 44.27, the open interest changed by 18 which increased total open position to 21
On 20 Mar MOTHERSON was trading at 128.77. The strike last trading price was 25.4, which was 0.15 higher than the previous day. The implied volatity was 45.55, the open interest changed by 0 which decreased total open position to 2
On 12 Mar MOTHERSON was trading at 125.48. The strike last trading price was 19.25, 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 19.25, 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 19.25, 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 Feb MOTHERSON was trading at 131.81. 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 Feb MOTHERSON was trading at 135.50. 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 7 Feb MOTHERSON was trading at 138.07. 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 6 Feb MOTHERSON was trading at 136.71. 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 5 Feb MOTHERSON was trading at 136.78. 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 4 Feb MOTHERSON was trading at 137.92. 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 3 Feb MOTHERSON was trading at 130.61. 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 1 Feb MOTHERSON was trading at 142.63. 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
