MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
20 Dec 2024 04:12 PM IST
| MOTHERSON 26DEC2024 140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 156.06 | 17.8 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 19 Dec | 157.56 | 17.8 | -3.70 | - | 12 | 3 | 148 | |||
| 18 Dec | 159.55 | 21.5 | -2.95 | 88.83 | 15 | 0 | 145 | |||
| 17 Dec | 164.43 | 24.45 | -4.30 | - | 7 | 0 | 145 | |||
| 16 Dec | 168.81 | 28.75 | 4.75 | 56.04 | 6 | 0 | 145 | |||
| 13 Dec | 164.12 | 24 | -2.20 | - | 4 | 0 | 145 | |||
| 12 Dec | 164.79 | 26.2 | -2.25 | 68.76 | 1 | 0 | 145 | |||
| 11 Dec | 166.81 | 28.45 | 2.15 | 68.22 | 5 | 0 | 145 | |||
| 10 Dec | 167.30 | 26.3 | -5.20 | - | 1 | 0 | 145 | |||
| 9 Dec | 166.81 | 31.5 | 0.00 | 0.00 | 0 | 144 | 0 | |||
| 6 Dec | 170.39 | 31.5 | 7.65 | 58.70 | 147 | 145 | 146 | |||
| 5 Dec | 167.00 | 23.85 | -0.15 | - | 2 | 0 | 1 | |||
| 4 Dec | 162.48 | 24 | -51.70 | 41.42 | 1 | 0 | 0 | |||
| 3 Dec | 166.20 | 75.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 165.75 | 75.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 162.46 | 75.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 161.81 | 75.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 163.60 | 75.7 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 140 expiring on 26DEC2024
Delta for 140 CE is 0.00
Historical price for 140 CE is as follows
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 17.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 148
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 21.5, which was -2.95 lower than the previous day. The implied volatity was 88.83, the open interest changed by 0 which decreased total open position to 145
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 24.45, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 28.75, which was 4.75 higher than the previous day. The implied volatity was 56.04, the open interest changed by 0 which decreased total open position to 145
On 13 Dec MOTHERSON was trading at 164.12. The strike last trading price was 24, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 26.2, which was -2.25 lower than the previous day. The implied volatity was 68.76, the open interest changed by 0 which decreased total open position to 145
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 28.45, which was 2.15 higher than the previous day. The implied volatity was 68.22, the open interest changed by 0 which decreased total open position to 145
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 26.3, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 144 which increased total open position to 0
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 31.5, which was 7.65 higher than the previous day. The implied volatity was 58.70, the open interest changed by 145 which increased total open position to 146
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 23.85, 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 1
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 24, which was -51.70 lower than the previous day. The implied volatity was 41.42, the open interest changed by 0 which decreased total open position to 0
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 75.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 75.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 75.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 75.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 75.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 26DEC2024 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.01
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 156.06 | 0.1 | -0.05 | 44.46 | 54 | -11 | 238 |
| 19 Dec | 157.56 | 0.15 | -0.05 | 49.18 | 101 | 48 | 239 |
| 18 Dec | 159.55 | 0.2 | 0.00 | 52.25 | 74 | 5 | 191 |
| 17 Dec | 164.43 | 0.2 | 0.10 | - | 8 | 3 | 185 |
| 16 Dec | 168.81 | 0.1 | -0.05 | 54.72 | 40 | -2 | 183 |
| 13 Dec | 164.12 | 0.15 | 0.05 | 45.67 | 49 | -27 | 184 |
| 12 Dec | 164.79 | 0.1 | -0.05 | 41.88 | 34 | -19 | 211 |
| 11 Dec | 166.81 | 0.15 | -0.05 | 46.24 | 34 | -17 | 231 |
| 10 Dec | 167.30 | 0.2 | 0.00 | 47.71 | 34 | 2 | 251 |
| 9 Dec | 166.81 | 0.2 | 0.00 | 45.49 | 80 | 19 | 249 |
| 6 Dec | 170.39 | 0.2 | -0.05 | 45.84 | 380 | 93 | 229 |
| 5 Dec | 167.00 | 0.25 | -0.05 | 43.35 | 19 | -2 | 135 |
| 4 Dec | 162.48 | 0.3 | 0.05 | 38.71 | 52 | 16 | 129 |
| 3 Dec | 166.20 | 0.25 | 0.00 | 40.44 | 50 | -5 | 100 |
| 2 Dec | 165.75 | 0.25 | -0.15 | 39.57 | 205 | 38 | 106 |
| 29 Nov | 162.46 | 0.4 | -0.15 | 37.07 | 100 | 31 | 71 |
| 28 Nov | 161.81 | 0.55 | 0.15 | 38.61 | 65 | 25 | 44 |
| 27 Nov | 163.60 | 0.4 | 37.30 | 22 | 19 | 19 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 140 expiring on 26DEC2024
Delta for 140 PE is -0.03
Historical price for 140 PE is as follows
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 44.46, the open interest changed by -11 which decreased total open position to 238
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 49.18, the open interest changed by 48 which increased total open position to 239
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 52.25, the open interest changed by 5 which increased total open position to 191
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 185
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 54.72, the open interest changed by -2 which decreased total open position to 183
On 13 Dec MOTHERSON was trading at 164.12. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 45.67, the open interest changed by -27 which decreased total open position to 184
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 41.88, the open interest changed by -19 which decreased total open position to 211
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.24, the open interest changed by -17 which decreased total open position to 231
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.71, the open interest changed by 2 which increased total open position to 251
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 45.49, the open interest changed by 19 which increased total open position to 249
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 45.84, the open interest changed by 93 which increased total open position to 229
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 43.35, the open interest changed by -2 which decreased total open position to 135
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 38.71, the open interest changed by 16 which increased total open position to 129
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.44, the open interest changed by -5 which decreased total open position to 100
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 39.57, the open interest changed by 38 which increased total open position to 106
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 37.07, the open interest changed by 31 which increased total open position to 71
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 38.61, the open interest changed by 25 which increased total open position to 44
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was 37.30, the open interest changed by 19 which increased total open position to 19
