MOTHERSON
SAMVRDHNA MTHRSN INTL LTD
Historical option data for MOTHERSON
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 205.00 | 53.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 206.57 | 53.65 | - | 0 | 0 | 0 | ||||
| 3 Jul | 205.58 | 53.65 | - | 0 | 0 | 0 | ||||
| 2 Jul | 202.96 | 53.65 | - | 0 | 0 | 0 | ||||
| 1 Jul | 196.75 | 53.65 | - | 0 | 0 | 0 | ||||
| 28 Jun | 190.31 | 53.65 | - | 0 | 0 | 0 | ||||
| 27 Jun | 198.55 | 53.65 | - | 7,100 | 0 | 0 | ||||
| 26 Jun | 193.75 | 5.5 | - | 0 | 0 | 0 | ||||
| 25 Jun | 192.89 | 5.5 | - | 0 | 0 | 0 | ||||
| 24 Jun | 188.28 | 5.5 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Jun | 187.72 | 5.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 185.43 | 5.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 182.30 | 5.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 180.32 | 5.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 174.62 | 5.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 168.76 | 5.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 165.87 | 5.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 163.01 | 5.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 164.58 | 5.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 156.70 | 5.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 152.45 | 5.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 152.05 | 5.50 | - | 0 | 0 | 0 | ||||
| 4 Jun | 142.15 | 5.50 | - | 0 | 0 | 0 | ||||
| 3 Jun | 149.45 | 5.50 | - | 0 | 0 | 0 | ||||
| 31 May | 151.25 | 5.50 | - | 0 | 0 | 0 | ||||
| 30 May | 151.70 | 5.50 | - | 0 | 0 | 0 | ||||
| 29 May | 147.70 | 5.50 | - | 0 | 0 | 0 | ||||
| 28 May | 142.00 | 5.50 | - | 0 | 0 | 0 | ||||
| 27 May | 143.70 | 5.50 | - | 0 | 0 | 0 | ||||
| 23 May | 137.35 | 5.50 | - | 0 | 0 | 0 | ||||
For SAMVRDHNA MTHRSN INTL LTD - strike price 140 expiring on 25JUL2024
Delta for 140 CE is -
Historical price for 140 CE is as follows
On 5 Jul MOTHERSON was trading at 205.00. The strike last trading price was 53.65, 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 4 Jul MOTHERSON was trading at 206.57. The strike last trading price was 53.65, 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 3 Jul MOTHERSON was trading at 205.58. The strike last trading price was 53.65, 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 2 Jul MOTHERSON was trading at 202.96. The strike last trading price was 53.65, 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 1 Jul MOTHERSON was trading at 196.75. The strike last trading price was 53.65, 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 28 Jun MOTHERSON was trading at 190.31. The strike last trading price was 53.65, 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 27 Jun MOTHERSON was trading at 198.55. The strike last trading price was 53.65, 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 26 Jun MOTHERSON was trading at 193.75. The strike last trading price was 5.5, 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 25 Jun MOTHERSON was trading at 192.89. The strike last trading price was 5.5, 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 24 Jun MOTHERSON was trading at 188.28. The strike last trading price was 5.5, 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 21 Jun MOTHERSON was trading at 187.72. The strike last trading price was 5.50, 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 20 Jun MOTHERSON was trading at 185.43. The strike last trading price was 5.50, 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 19 Jun MOTHERSON was trading at 182.30. The strike last trading price was 5.50, 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 18 Jun MOTHERSON was trading at 180.32. The strike last trading price was 5.50, 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 14 Jun MOTHERSON was trading at 174.62. The strike last trading price was 5.50, 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 Jun MOTHERSON was trading at 168.76. The strike last trading price was 5.50, 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 12 Jun MOTHERSON was trading at 165.87. The strike last trading price was 5.50, 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 11 Jun MOTHERSON was trading at 163.01. The strike last trading price was 5.50, 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 10 Jun MOTHERSON was trading at 164.58. The strike last trading price was 5.50, 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 7 Jun MOTHERSON was trading at 156.70. The strike last trading price was 5.50, 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 6 Jun MOTHERSON was trading at 152.45. The strike last trading price was 5.50, 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 5 Jun MOTHERSON was trading at 152.05. The strike last trading price was 5.50, 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 4 Jun MOTHERSON was trading at 142.15. The strike last trading price was 5.50, 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 3 Jun MOTHERSON was trading at 149.45. The strike last trading price was 5.50, 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 31 May MOTHERSON was trading at 151.25. The strike last trading price was 5.50, 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 30 May MOTHERSON was trading at 151.70. The strike last trading price was 5.50, 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 29 May MOTHERSON was trading at 147.70. The strike last trading price was 5.50, 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 28 May MOTHERSON was trading at 142.00. The strike last trading price was 5.50, 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 27 May MOTHERSON was trading at 143.70. The strike last trading price was 5.50, 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 23 May MOTHERSON was trading at 137.35. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 205.00 | 0.05 | -0.05 | - | 7,100 | 7,100 | 3,26,600 |
| 4 Jul | 206.57 | 0.1 | - | 7,100 | -7,100 | 3,19,500 | |
| 3 Jul | 205.58 | 0.1 | - | 28,400 | -7,100 | 3,26,600 | |
| 2 Jul | 202.96 | 0.15 | - | 35,500 | 0 | 3,33,700 | |
| 1 Jul | 196.75 | 0.15 | - | 49,700 | 7,100 | 3,33,700 | |
| 28 Jun | 190.31 | 0.25 | - | 1,42,000 | 21,300 | 3,26,600 | |
| 27 Jun | 198.55 | 0.15 | - | 85,200 | 35,500 | 3,05,300 | |
| 26 Jun | 193.75 | 0.2 | - | 63,900 | 28,400 | 2,62,700 | |
| 25 Jun | 192.89 | 0.2 | - | 14,200 | 0 | 2,34,300 | |
| 24 Jun | 188.28 | 0.45 | - | 7,100 | 0 | 2,34,300 | |
| 21 Jun | 187.72 | 0.30 | - | 21,300 | 0 | 2,34,300 | |
| 20 Jun | 185.43 | 0.25 | - | 7,100 | 7,100 | 2,34,300 | |
| 19 Jun | 182.30 | 0.25 | - | 99,400 | -49,700 | 2,27,200 | |
| 18 Jun | 180.32 | 0.35 | - | 1,42,000 | -7,100 | 2,84,000 | |
| 14 Jun | 174.62 | 0.40 | - | 1,06,500 | 0 | 2,91,100 | |
| 13 Jun | 168.76 | 0.60 | - | 1,13,600 | 56,800 | 2,84,000 | |
| 12 Jun | 165.87 | 0.80 | - | 99,400 | 14,200 | 2,27,200 | |
| 11 Jun | 163.01 | 1.00 | - | 1,34,900 | 35,500 | 2,05,900 | |
| 10 Jun | 164.58 | 1.35 | - | 1,49,100 | -28,400 | 1,56,200 | |
| 7 Jun | 156.70 | 2.35 | - | 1,27,800 | 71,000 | 1,77,500 | |
| 6 Jun | 152.45 | 3.60 | - | 1,06,500 | 85,200 | 1,06,500 | |
| 5 Jun | 152.05 | 5.55 | - | 14,200 | 7,100 | 21,300 | |
| 4 Jun | 142.15 | 7.00 | - | 14,200 | 7,100 | 14,200 | |
| 3 Jun | 149.45 | 5.15 | - | 14,200 | 7,100 | 7,100 | |
| 31 May | 151.25 | 15.80 | - | 0 | 0 | 0 | |
| 30 May | 151.70 | 15.80 | - | 0 | 0 | 0 | |
| 29 May | 147.70 | 15.80 | - | 0 | 0 | 0 | |
| 28 May | 142.00 | 15.80 | - | 0 | 0 | 0 | |
| 27 May | 143.70 | 15.80 | - | 0 | 0 | 0 | |
| 23 May | 137.35 | 15.80 | - | 0 | 0 | 0 | |
For SAMVRDHNA MTHRSN INTL LTD - strike price 140 expiring on 25JUL2024
Delta for 140 PE is -
Historical price for 140 PE is as follows
On 5 Jul MOTHERSON was trading at 205.00. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 326600
On 4 Jul MOTHERSON was trading at 206.57. The strike last trading price was 0.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 319500
On 3 Jul MOTHERSON was trading at 205.58. The strike last trading price was 0.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 326600
On 2 Jul MOTHERSON was trading at 202.96. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 333700
On 1 Jul MOTHERSON was trading at 196.75. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 333700
On 28 Jun MOTHERSON was trading at 190.31. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 326600
On 27 Jun MOTHERSON was trading at 198.55. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 305300
On 26 Jun MOTHERSON was trading at 193.75. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 262700
On 25 Jun MOTHERSON was trading at 192.89. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234300
On 24 Jun MOTHERSON was trading at 188.28. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234300
On 21 Jun MOTHERSON was trading at 187.72. The strike last trading price was 0.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234300
On 20 Jun MOTHERSON was trading at 185.43. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 234300
On 19 Jun MOTHERSON was trading at 182.30. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 227200
On 18 Jun MOTHERSON was trading at 180.32. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 284000
On 14 Jun MOTHERSON was trading at 174.62. The strike last trading price was 0.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 291100
On 13 Jun MOTHERSON was trading at 168.76. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 284000
On 12 Jun MOTHERSON was trading at 165.87. The strike last trading price was 0.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 227200
On 11 Jun MOTHERSON was trading at 163.01. The strike last trading price was 1.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 205900
On 10 Jun MOTHERSON was trading at 164.58. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 156200
On 7 Jun MOTHERSON was trading at 156.70. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 177500
On 6 Jun MOTHERSON was trading at 152.45. The strike last trading price was 3.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 106500
On 5 Jun MOTHERSON was trading at 152.05. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 21300
On 4 Jun MOTHERSON was trading at 142.15. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 14200
On 3 Jun MOTHERSON was trading at 149.45. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 31 May MOTHERSON was trading at 151.25. The strike last trading price was 15.80, 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 30 May MOTHERSON was trading at 151.70. The strike last trading price was 15.80, 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 29 May MOTHERSON was trading at 147.70. The strike last trading price was 15.80, 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 28 May MOTHERSON was trading at 142.00. The strike last trading price was 15.80, 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 27 May MOTHERSON was trading at 143.70. The strike last trading price was 15.80, 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 23 May MOTHERSON was trading at 137.35. The strike last trading price was 15.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0