MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:23 AM IST
| MOTHERSON 26DEC2024 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 166.24 | 25.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 166.81 | 25.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 167.30 | 25.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 166.81 | 25.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 170.39 | 25.7 | 3.00 | - | 2 | 0 | 23 | |||
| 5 Dec | 167.00 | 22.7 | 2.95 | - | 2 | 0 | 22 | |||
| 4 Dec | 162.48 | 19.75 | -2.25 | 45.68 | 2 | 0 | 23 | |||
| 3 Dec | 166.20 | 22 | 3.10 | - | 1 | 0 | 23 | |||
| 2 Dec | 165.75 | 18.9 | -0.10 | - | 1 | 0 | 23 | |||
| 29 Nov | 162.46 | 19 | -42.75 | 32.61 | 42 | 23 | 23 | |||
| 28 Nov | 161.81 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 163.60 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 166.32 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 165.20 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 165.23 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 161.84 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 165.36 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 164.95 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 61.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 159.89 | 61.75 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 145 expiring on 26DEC2024
Delta for 145 CE is 0.00
Historical price for 145 CE is as follows
On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 25.7, which was 0.00 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 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 25.7, which was 0.00 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 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 25.7, which was 0.00 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 Dec MOTHERSON was trading at 166.81. The strike last trading price was 25.7, which was 0.00 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 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 25.7, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 22.7, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 19.75, which was -2.25 lower than the previous day. The implied volatity was 45.68, the open interest changed by 0 which decreased total open position to 23
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 22, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 18.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 19, which was -42.75 lower than the previous day. The implied volatity was 32.61, the open interest changed by 23 which increased total open position to 23
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 61.75, 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 61.75, 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 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 61.75, 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 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 61.75, 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 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 61.75, 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 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 61.75, 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 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 61.75, 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 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 61.75, 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 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 61.75, 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 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 61.75, 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 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 61.75, 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 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.03
Theta: -0.04
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 166.24 | 0.25 | 0.00 | 42.60 | 5 | 0 | 235 |
| 11 Dec | 166.81 | 0.25 | 0.00 | 42.30 | 56 | 10 | 238 |
| 10 Dec | 167.30 | 0.25 | -0.10 | 41.68 | 43 | 3 | 230 |
| 9 Dec | 166.81 | 0.35 | 0.05 | 42.41 | 209 | -22 | 227 |
| 6 Dec | 170.39 | 0.3 | -0.05 | 42.07 | 395 | -10 | 249 |
| 5 Dec | 167.00 | 0.35 | -0.15 | 38.96 | 203 | -50 | 258 |
| 4 Dec | 162.48 | 0.5 | 0.05 | 35.45 | 189 | 107 | 308 |
| 3 Dec | 166.20 | 0.45 | -0.05 | 38.23 | 79 | 4 | 195 |
| 2 Dec | 165.75 | 0.5 | -0.20 | 38.32 | 205 | -13 | 194 |
| 29 Nov | 162.46 | 0.7 | -0.30 | 34.88 | 181 | 51 | 209 |
| 28 Nov | 161.81 | 1 | 0.15 | 37.32 | 239 | 69 | 157 |
| 27 Nov | 163.60 | 0.85 | 0.10 | 37.31 | 92 | 20 | 87 |
| 26 Nov | 166.32 | 0.75 | -0.20 | 38.73 | 9 | -1 | 67 |
| 25 Nov | 165.20 | 0.95 | -0.10 | 39.50 | 5 | 3 | 68 |
| 22 Nov | 165.23 | 1.05 | -0.15 | 39.02 | 7 | 4 | 69 |
| 21 Nov | 161.84 | 1.2 | 0.20 | 36.38 | 28 | 11 | 63 |
| 20 Nov | 165.36 | 1 | 0.00 | 35.91 | 1 | 0 | 52 |
| 19 Nov | 165.36 | 1 | -0.15 | 35.91 | 1 | 0 | 52 |
| 18 Nov | 164.95 | 1.15 | 0.00 | 37.52 | 2 | -1 | 51 |
| 14 Nov | 165.36 | 1.15 | -1.05 | 36.85 | 41 | 28 | 46 |
| 13 Nov | 159.89 | 2.2 | 38.70 | 18 | 16 | 16 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 145 expiring on 26DEC2024
Delta for 145 PE is -0.04
Historical price for 145 PE is as follows
On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.60, the open interest changed by 0 which decreased total open position to 235
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.30, the open interest changed by 10 which increased total open position to 238
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 41.68, the open interest changed by 3 which increased total open position to 230
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 42.41, the open interest changed by -22 which decreased total open position to 227
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 42.07, the open interest changed by -10 which decreased total open position to 249
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 38.96, the open interest changed by -50 which decreased total open position to 258
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 35.45, the open interest changed by 107 which increased total open position to 308
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 38.23, the open interest changed by 4 which increased total open position to 195
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 38.32, the open interest changed by -13 which decreased total open position to 194
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 34.88, the open interest changed by 51 which increased total open position to 209
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 37.32, the open interest changed by 69 which increased total open position to 157
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 37.31, the open interest changed by 20 which increased total open position to 87
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 38.73, the open interest changed by -1 which decreased total open position to 67
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 39.50, the open interest changed by 3 which increased total open position to 68
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 39.02, the open interest changed by 4 which increased total open position to 69
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 36.38, the open interest changed by 11 which increased total open position to 63
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 52
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 52
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 37.52, the open interest changed by -1 which decreased total open position to 51
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 1.15, which was -1.05 lower than the previous day. The implied volatity was 36.85, the open interest changed by 28 which increased total open position to 46
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was 38.70, the open interest changed by 16 which increased total open position to 16
