`
[--[65.84.65.76]--]
MOTHERSON
Samvrdhna Mthrsn Intl Ltd

166.35 -0.46 (-0.28%)

Back to Option Chain


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