MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
26 Dec 2024 04:12 PM IST
| MOTHERSON 30JAN2025 150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.16
Theta: -0.09
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 156.40 | 10.15 | -0.75 | 28.02 | 67 | 21 | 53 | |||
| 24 Dec | 157.21 | 10.9 | -0.25 | 28.22 | 24 | 15 | 32 | |||
| 23 Dec | 156.47 | 11.15 | -0.25 | 34.45 | 11 | 7 | 16 | |||
| 20 Dec | 156.06 | 11.4 | -1.10 | 35.74 | 9 | 6 | 9 | |||
| 19 Dec | 157.56 | 12.5 | -23.70 | 32.47 | 4 | 2 | 2 | |||
| 18 Dec | 159.55 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 164.43 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 168.81 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 164.12 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 164.79 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 166.81 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 167.30 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 166.81 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 170.39 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 167.00 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 162.48 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 165.75 | 36.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 162.46 | 36.2 | 36.20 | - | 0 | 0 | 0 | |||
| 26 Nov | 166.32 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 165.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 165.23 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 161.84 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 165.36 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 164.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 159.89 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 166.04 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 174.82 | 0 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 150 expiring on 30JAN2025
Delta for 150 CE is 0.74
Historical price for 150 CE is as follows
On 26 Dec MOTHERSON was trading at 156.40. The strike last trading price was 10.15, which was -0.75 lower than the previous day. The implied volatity was 28.02, the open interest changed by 21 which increased total open position to 53
On 24 Dec MOTHERSON was trading at 157.21. The strike last trading price was 10.9, which was -0.25 lower than the previous day. The implied volatity was 28.22, the open interest changed by 15 which increased total open position to 32
On 23 Dec MOTHERSON was trading at 156.47. The strike last trading price was 11.15, which was -0.25 lower than the previous day. The implied volatity was 34.45, the open interest changed by 7 which increased total open position to 16
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 11.4, which was -1.10 lower than the previous day. The implied volatity was 35.74, the open interest changed by 6 which increased total open position to 9
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 12.5, which was -23.70 lower than the previous day. The implied volatity was 32.47, the open interest changed by 2 which increased total open position to 2
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 36.2, 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 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 36.2, 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 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 36.2, 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 Dec MOTHERSON was trading at 164.12. The strike last trading price was 36.2, 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 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 36.2, 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 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 36.2, 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 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 36.2, 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 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 36.2, 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 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 36.2, 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 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 36.2, 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 Dec MOTHERSON was trading at 162.48. The strike last trading price was 36.2, 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 36.2, 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 36.2, which was 36.20 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0, 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 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 0, 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 30JAN2025 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.16
Theta: -0.06
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 156.40 | 2.95 | 0.20 | 32.44 | 684 | 175 | 531 |
| 24 Dec | 157.21 | 2.75 | -0.75 | 31.70 | 319 | 69 | 356 |
| 23 Dec | 156.47 | 3.5 | -1.05 | 33.62 | 174 | 31 | 287 |
| 20 Dec | 156.06 | 4.55 | 1.00 | 37.47 | 172 | 39 | 256 |
| 19 Dec | 157.56 | 3.55 | 0.70 | 35.47 | 207 | 26 | 217 |
| 18 Dec | 159.55 | 2.85 | 0.85 | 33.90 | 137 | 49 | 190 |
| 17 Dec | 164.43 | 2 | 0.70 | 34.53 | 86 | 27 | 141 |
| 16 Dec | 168.81 | 1.3 | -0.80 | 33.32 | 111 | 18 | 111 |
| 13 Dec | 164.12 | 2.1 | -0.10 | 33.75 | 80 | 23 | 92 |
| 12 Dec | 164.79 | 2.2 | 0.20 | 34.47 | 42 | 19 | 69 |
| 11 Dec | 166.81 | 2 | -0.10 | 35.40 | 31 | 12 | 50 |
| 10 Dec | 167.30 | 2.1 | -0.15 | 36.34 | 17 | 4 | 38 |
| 9 Dec | 166.81 | 2.25 | 0.50 | 36.24 | 23 | 10 | 33 |
| 6 Dec | 170.39 | 1.75 | -0.10 | 35.51 | 31 | 13 | 23 |
| 5 Dec | 167.00 | 1.85 | -1.15 | 33.09 | 4 | 1 | 8 |
| 4 Dec | 162.48 | 3 | 0.00 | 34.65 | 4 | 3 | 7 |
| 2 Dec | 165.75 | 3 | 0.20 | 37.94 | 5 | 1 | 3 |
| 29 Nov | 162.46 | 2.8 | 0.25 | 32.18 | 4 | 2 | 2 |
| 26 Nov | 166.32 | 2.55 | 0.00 | 8.90 | 0 | 0 | 0 |
| 25 Nov | 165.20 | 2.55 | 0.00 | 8.48 | 0 | 0 | 0 |
| 22 Nov | 165.23 | 2.55 | 0.00 | 8.41 | 0 | 0 | 0 |
| 21 Nov | 161.84 | 2.55 | 0.00 | 6.40 | 0 | 0 | 0 |
| 20 Nov | 165.36 | 2.55 | 0.00 | 7.31 | 0 | 0 | 0 |
| 19 Nov | 165.36 | 2.55 | 0.00 | 7.31 | 0 | 0 | 0 |
| 18 Nov | 164.95 | 2.55 | 0.00 | 7.34 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 2.55 | 0.00 | 9.05 | 0 | 0 | 0 |
| 13 Nov | 159.89 | 2.55 | 0.00 | 5.42 | 0 | 0 | 0 |
| 12 Nov | 166.04 | 2.55 | 0.00 | 7.75 | 0 | 0 | 0 |
| 11 Nov | 174.82 | 2.55 | 10.99 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 150 expiring on 30JAN2025
Delta for 150 PE is -0.29
Historical price for 150 PE is as follows
On 26 Dec MOTHERSON was trading at 156.40. The strike last trading price was 2.95, which was 0.20 higher than the previous day. The implied volatity was 32.44, the open interest changed by 175 which increased total open position to 531
On 24 Dec MOTHERSON was trading at 157.21. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was 31.70, the open interest changed by 69 which increased total open position to 356
On 23 Dec MOTHERSON was trading at 156.47. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 33.62, the open interest changed by 31 which increased total open position to 287
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 4.55, which was 1.00 higher than the previous day. The implied volatity was 37.47, the open interest changed by 39 which increased total open position to 256
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 3.55, which was 0.70 higher than the previous day. The implied volatity was 35.47, the open interest changed by 26 which increased total open position to 217
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 2.85, which was 0.85 higher than the previous day. The implied volatity was 33.90, the open interest changed by 49 which increased total open position to 190
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 2, which was 0.70 higher than the previous day. The implied volatity was 34.53, the open interest changed by 27 which increased total open position to 141
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was 33.32, the open interest changed by 18 which increased total open position to 111
On 13 Dec MOTHERSON was trading at 164.12. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was 33.75, the open interest changed by 23 which increased total open position to 92
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was 34.47, the open interest changed by 19 which increased total open position to 69
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 35.40, the open interest changed by 12 which increased total open position to 50
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 36.34, the open interest changed by 4 which increased total open position to 38
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 2.25, which was 0.50 higher than the previous day. The implied volatity was 36.24, the open interest changed by 10 which increased total open position to 33
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was 35.51, the open interest changed by 13 which increased total open position to 23
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 1.85, which was -1.15 lower than the previous day. The implied volatity was 33.09, the open interest changed by 1 which increased total open position to 8
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 34.65, the open interest changed by 3 which increased total open position to 7
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 3, which was 0.20 higher than the previous day. The implied volatity was 37.94, the open interest changed by 1 which increased total open position to 3
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 32.18, the open interest changed by 2 which increased total open position to 2
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 8.90, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 8.48, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 8.41, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 6.40, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 7.34, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 9.05, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 7.75, the open interest changed by 0 which decreased total open position to 0
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was 10.99, the open interest changed by 0 which decreased total open position to 0
