MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:33 AM IST
| MOTHERSON 26DEC2024 147.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 166.06 | 19 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 166.81 | 19 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 167.30 | 19 | -0.55 | - | 1 | 0 | 8 | |||
| 9 Dec | 166.81 | 19.55 | -3.65 | - | 2 | 0 | 8 | |||
| 6 Dec | 170.39 | 23.2 | 5.05 | - | 3 | 1 | 8 | |||
| 5 Dec | 167.00 | 18.15 | 1.45 | - | 2 | -1 | 7 | |||
| 4 Dec | 162.48 | 16.7 | -3.50 | 34.05 | 2 | 0 | 7 | |||
|
|
||||||||||
| 3 Dec | 166.20 | 20.2 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 2 Dec | 165.75 | 20.2 | 3.55 | 37.12 | 7 | 4 | 7 | |||
| 29 Nov | 162.46 | 16.65 | -19.45 | 30.81 | 4 | 2 | 2 | |||
| 28 Nov | 161.81 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 163.60 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 166.32 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 165.20 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 165.23 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 161.84 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 165.36 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 164.95 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 36.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 159.89 | 36.1 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 147.5 expiring on 26DEC2024
Delta for 147.5 CE is 0.00
Historical price for 147.5 CE is as follows
On 12 Dec MOTHERSON was trading at 166.06. The strike last trading price was 19, 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 19, 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 19, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 19.55, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 23.2, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 18.15, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 16.7, which was -3.50 lower than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 7
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 20.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 20.2, which was 3.55 higher than the previous day. The implied volatity was 37.12, the open interest changed by 4 which increased total open position to 7
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 16.65, which was -19.45 lower than the previous day. The implied volatity was 30.81, the open interest changed by 2 which increased total open position to 2
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 36.1, 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 36.1, 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 36.1, 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 36.1, 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 36.1, 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 36.1, 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 36.1, 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 36.1, 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 36.1, 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 36.1, 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 36.1, 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 147.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.03
Theta: -0.04
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 166.06 | 0.25 | 0.00 | 38.15 | 37 | -4 | 132 |
| 11 Dec | 166.81 | 0.25 | -0.10 | 38.22 | 23 | -11 | 136 |
| 10 Dec | 167.30 | 0.35 | -0.05 | 40.46 | 30 | 6 | 148 |
| 9 Dec | 166.81 | 0.4 | 0.00 | 39.52 | 45 | 25 | 142 |
| 6 Dec | 170.39 | 0.4 | -0.05 | 40.88 | 163 | 26 | 113 |
| 5 Dec | 167.00 | 0.45 | -0.25 | 37.36 | 78 | -14 | 87 |
| 4 Dec | 162.48 | 0.7 | 0.15 | 34.57 | 92 | 12 | 99 |
| 3 Dec | 166.20 | 0.55 | -0.05 | 36.31 | 63 | 21 | 89 |
| 2 Dec | 165.75 | 0.6 | -0.40 | 36.31 | 100 | 60 | 70 |
| 29 Nov | 162.46 | 1 | -0.60 | 34.67 | 15 | 10 | 10 |
| 28 Nov | 161.81 | 1.6 | 0.60 | 39.25 | 6 | 3 | 3 |
| 27 Nov | 163.60 | 1 | 0.00 | 11.40 | 0 | 0 | 0 |
| 26 Nov | 166.32 | 1 | 0.00 | 13.90 | 0 | 0 | 0 |
| 25 Nov | 165.20 | 1 | 0.00 | 12.07 | 0 | 0 | 0 |
| 22 Nov | 165.23 | 1 | 0.00 | 11.88 | 0 | 0 | 0 |
| 21 Nov | 161.84 | 1 | 0.00 | 10.25 | 0 | 0 | 0 |
| 20 Nov | 165.36 | 1 | 0.00 | 11.18 | 0 | 0 | 0 |
| 19 Nov | 165.36 | 1 | 0.00 | 11.18 | 0 | 0 | 0 |
| 18 Nov | 164.95 | 1 | 0.00 | 11.17 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 1 | 0.00 | 11.18 | 0 | 0 | 0 |
| 13 Nov | 159.89 | 1 | 8.66 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 147.5 expiring on 26DEC2024
Delta for 147.5 PE is -0.05
Historical price for 147.5 PE is as follows
On 12 Dec MOTHERSON was trading at 166.06. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.15, the open interest changed by -4 which decreased total open position to 132
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 38.22, the open interest changed by -11 which decreased total open position to 136
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 40.46, the open interest changed by 6 which increased total open position to 148
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 39.52, the open interest changed by 25 which increased total open position to 142
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 40.88, the open interest changed by 26 which increased total open position to 113
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 37.36, the open interest changed by -14 which decreased total open position to 87
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 34.57, the open interest changed by 12 which increased total open position to 99
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 36.31, the open interest changed by 21 which increased total open position to 89
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 36.31, the open interest changed by 60 which increased total open position to 70
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 1, which was -0.60 lower than the previous day. The implied volatity was 34.67, the open interest changed by 10 which increased total open position to 10
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 1.6, which was 0.60 higher than the previous day. The implied volatity was 39.25, the open interest changed by 3 which increased total open position to 3
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 11.40, 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 1, which was 0.00 lower than the previous day. The implied volatity was 13.90, 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 1, which was 0.00 lower than the previous day. The implied volatity was 12.07, 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 1, which was 0.00 lower than the previous day. The implied volatity was 11.88, 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 1, which was 0.00 lower than the previous day. The implied volatity was 10.25, 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 1, which was 0.00 lower than the previous day. The implied volatity was 11.18, 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 1, which was 0.00 lower than the previous day. The implied volatity was 11.18, 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 1, which was 0.00 lower than the previous day. The implied volatity was 11.17, 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 1, which was 0.00 lower than the previous day. The implied volatity was 11.18, 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 1, which was lower than the previous day. The implied volatity was 8.66, the open interest changed by 0 which decreased total open position to 0
