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 | 54.8 | 0.00 | - | 0 | 2,13,000 | 0 | |||
| 4 Jul | 206.57 | 54.8 | - | 7,100 | 2,13,000 | 2,13,000 | ||||
| 3 Jul | 205.58 | 51.45 | - | 0 | 0 | 0 | ||||
| 2 Jul | 202.96 | 51.45 | - | 7,100 | 2,13,000 | 2,13,000 | ||||
| 1 Jul | 196.75 | 40.5 | - | 0 | -21,300 | 0 | ||||
| 28 Jun | 190.31 | 40.5 | - | 49,700 | -21,300 | 2,13,000 | ||||
| 27 Jun | 198.55 | 43.6 | - | 1,70,400 | -71,000 | 2,34,300 | ||||
| 26 Jun | 193.75 | 45 | - | 21,300 | 0 | 3,05,300 | ||||
| 25 Jun | 192.89 | 42.6 | - | 35,500 | 7,100 | 3,05,300 | ||||
| 24 Jun | 188.28 | 39.5 | - | 7,100 | 0 | 2,91,100 | ||||
| 21 Jun | 187.72 | 38.65 | - | 1,20,700 | 71,000 | 2,98,200 | ||||
| 20 Jun | 185.43 | 31.85 | - | 0 | 14,200 | 0 | ||||
| 19 Jun | 182.30 | 31.85 | - | 0 | 14,200 | 0 | ||||
| 18 Jun | 180.32 | 31.85 | - | 28,400 | 35,500 | 2,34,300 | ||||
| 14 Jun | 174.62 | 28.35 | - | 1,42,000 | 56,800 | 1,98,800 | ||||
| 13 Jun | 168.76 | 21.45 | - | 28,400 | 14,200 | 1,27,800 | ||||
| 12 Jun | 165.87 | 16.75 | - | 7,100 | 0 | 1,13,600 | ||||
| 11 Jun | 163.01 | 16.95 | - | 56,800 | -28,400 | 1,06,500 | ||||
| 10 Jun | 164.58 | 18.75 | - | 99,400 | -35,500 | 1,34,900 | ||||
|
|
||||||||||
| 7 Jun | 156.70 | 13.45 | - | 1,06,500 | -49,700 | 1,70,400 | ||||
| 6 Jun | 152.45 | 11.55 | - | 1,49,100 | 42,600 | 2,20,100 | ||||
| 5 Jun | 152.05 | 11.15 | - | 35,500 | 28,400 | 1,77,500 | ||||
| 4 Jun | 142.15 | 7.50 | - | 1,13,600 | 21,300 | 1,49,100 | ||||
| 3 Jun | 149.45 | 11.25 | - | 85,200 | 28,400 | 1,27,800 | ||||
| 31 May | 151.25 | 13.00 | - | 1,84,600 | -42,600 | 1,06,500 | ||||
| 30 May | 151.70 | 13.55 | - | 56,800 | 0 | 1,49,100 | ||||
| 29 May | 147.70 | 12.55 | - | 1,06,500 | 7,100 | 1,49,100 | ||||
| 28 May | 142.00 | 9.65 | - | 56,800 | 49,700 | 1,34,900 | ||||
| 27 May | 143.70 | 11.00 | - | 49,700 | 42,600 | 78,100 | ||||
| 24 May | 140.15 | 7.40 | - | 35,500 | 28,400 | 28,400 | ||||
For SAMVRDHNA MTHRSN INTL LTD - strike price 150 expiring on 25JUL2024
Delta for 150 CE is -
Historical price for 150 CE is as follows
On 5 Jul MOTHERSON was trading at 205.00. The strike last trading price was 54.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 0
On 4 Jul MOTHERSON was trading at 206.57. The strike last trading price was 54.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 213000
On 3 Jul MOTHERSON was trading at 205.58. The strike last trading price was 51.45, 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 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 213000
On 1 Jul MOTHERSON was trading at 196.75. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 0
On 28 Jun MOTHERSON was trading at 190.31. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 213000
On 27 Jun MOTHERSON was trading at 198.55. The strike last trading price was 43.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 234300
On 26 Jun MOTHERSON was trading at 193.75. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 305300
On 25 Jun MOTHERSON was trading at 192.89. The strike last trading price was 42.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 305300
On 24 Jun MOTHERSON was trading at 188.28. The strike last trading price was 39.5, 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 21 Jun MOTHERSON was trading at 187.72. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 298200
On 20 Jun MOTHERSON was trading at 185.43. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 0
On 19 Jun MOTHERSON was trading at 182.30. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 0
On 18 Jun MOTHERSON was trading at 180.32. The strike last trading price was 31.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 234300
On 14 Jun MOTHERSON was trading at 174.62. The strike last trading price was 28.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 198800
On 13 Jun MOTHERSON was trading at 168.76. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 127800
On 12 Jun MOTHERSON was trading at 165.87. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113600
On 11 Jun MOTHERSON was trading at 163.01. The strike last trading price was 16.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 106500
On 10 Jun MOTHERSON was trading at 164.58. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 134900
On 7 Jun MOTHERSON was trading at 156.70. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 170400
On 6 Jun MOTHERSON was trading at 152.45. The strike last trading price was 11.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 220100
On 5 Jun MOTHERSON was trading at 152.05. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 177500
On 4 Jun MOTHERSON was trading at 142.15. The strike last trading price was 7.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 149100
On 3 Jun MOTHERSON was trading at 149.45. The strike last trading price was 11.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 127800
On 31 May MOTHERSON was trading at 151.25. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 106500
On 30 May MOTHERSON was trading at 151.70. The strike last trading price was 13.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149100
On 29 May MOTHERSON was trading at 147.70. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 149100
On 28 May MOTHERSON was trading at 142.00. The strike last trading price was 9.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 134900
On 27 May MOTHERSON was trading at 143.70. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 78100
On 24 May MOTHERSON was trading at 140.15. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 28400
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 205.00 | 0.15 | 0.00 | - | 4,33,100 | 2,20,100 | 15,12,300 |
| 4 Jul | 206.57 | 0.15 | - | 2,13,000 | 49,700 | 12,92,200 | |
| 3 Jul | 205.58 | 0.15 | - | 1,13,600 | 14,200 | 12,42,500 | |
| 2 Jul | 202.96 | 0.15 | - | 92,300 | 28,400 | 12,21,200 | |
| 1 Jul | 196.75 | 0.25 | - | 2,62,700 | 63,900 | 11,92,800 | |
| 28 Jun | 190.31 | 0.35 | - | 6,24,800 | 1,27,800 | 11,28,900 | |
| 27 Jun | 198.55 | 0.4 | - | 3,33,700 | -7,100 | 10,01,100 | |
| 26 Jun | 193.75 | 0.4 | - | 1,42,000 | 1,06,500 | 10,08,200 | |
| 25 Jun | 192.89 | 0.5 | - | 4,68,600 | 71,000 | 9,01,700 | |
| 24 Jun | 188.28 | 0.5 | - | 1,91,700 | 35,500 | 8,23,600 | |
| 21 Jun | 187.72 | 0.60 | - | 3,47,900 | 2,05,900 | 7,95,200 | |
| 20 Jun | 185.43 | 0.65 | - | 2,91,100 | 92,300 | 5,96,400 | |
| 19 Jun | 182.30 | 0.65 | - | 2,62,700 | 71,000 | 5,04,100 | |
| 18 Jun | 180.32 | 0.60 | - | 2,48,500 | -56,800 | 4,26,000 | |
| 14 Jun | 174.62 | 0.90 | - | 4,26,000 | -1,13,600 | 4,82,800 | |
| 13 Jun | 168.76 | 1.30 | - | 2,62,700 | 28,400 | 5,89,300 | |
| 12 Jun | 165.87 | 1.70 | - | 2,55,600 | 1,13,600 | 5,60,900 | |
| 11 Jun | 163.01 | 2.20 | - | 4,68,600 | 2,13,000 | 4,40,200 | |
| 10 Jun | 164.58 | 2.80 | - | 2,91,100 | 56,800 | 2,20,100 | |
| 7 Jun | 156.70 | 5.40 | - | 99,400 | 42,600 | 1,63,300 | |
| 6 Jun | 152.45 | 7.45 | - | 85,200 | 49,700 | 1,20,700 | |
| 5 Jun | 152.05 | 10.00 | - | 0 | 71,000 | 71,000 | |
| 4 Jun | 142.15 | 10.00 | - | 0 | 14,200 | 0 | |
| 3 Jun | 149.45 | 10.00 | - | 42,600 | 14,200 | 78,100 | |
| 31 May | 151.25 | 9.20 | - | 85,200 | 63,900 | 63,900 | |
| 30 May | 151.70 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 147.70 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 142.00 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 143.70 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 140.15 | 0.00 | - | 0 | 0 | 0 | |
For SAMVRDHNA MTHRSN INTL LTD - strike price 150 expiring on 25JUL2024
Delta for 150 PE is -
Historical price for 150 PE is as follows
On 5 Jul MOTHERSON was trading at 205.00. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 220100 which increased total open position to 1512300
On 4 Jul MOTHERSON was trading at 206.57. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 1292200
On 3 Jul MOTHERSON was trading at 205.58. The strike last trading price was 0.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 1242500
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 28400 which increased total open position to 1221200
On 1 Jul MOTHERSON was trading at 196.75. The strike last trading price was 0.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 1192800
On 28 Jun MOTHERSON was trading at 190.31. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 1128900
On 27 Jun MOTHERSON was trading at 198.55. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 1001100
On 26 Jun MOTHERSON was trading at 193.75. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 1008200
On 25 Jun MOTHERSON was trading at 192.89. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 901700
On 24 Jun MOTHERSON was trading at 188.28. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 823600
On 21 Jun MOTHERSON was trading at 187.72. The strike last trading price was 0.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 205900 which increased total open position to 795200
On 20 Jun MOTHERSON was trading at 185.43. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 596400
On 19 Jun MOTHERSON was trading at 182.30. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 504100
On 18 Jun MOTHERSON was trading at 180.32. 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 decreased total open position to 426000
On 14 Jun MOTHERSON was trading at 174.62. The strike last trading price was 0.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -113600 which decreased total open position to 482800
On 13 Jun MOTHERSON was trading at 168.76. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 589300
On 12 Jun MOTHERSON was trading at 165.87. The strike last trading price was 1.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 560900
On 11 Jun MOTHERSON was trading at 163.01. The strike last trading price was 2.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 440200
On 10 Jun MOTHERSON was trading at 164.58. The strike last trading price was 2.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 220100
On 7 Jun MOTHERSON was trading at 156.70. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 163300
On 6 Jun MOTHERSON was trading at 152.45. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 120700
On 5 Jun MOTHERSON was trading at 152.05. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 71000
On 4 Jun MOTHERSON was trading at 142.15. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 0
On 3 Jun MOTHERSON was trading at 149.45. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 78100
On 31 May MOTHERSON was trading at 151.25. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 63900
On 30 May MOTHERSON was trading at 151.70. The strike last trading price was 0.00, 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 0.00, 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 0.00, 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 0.00, 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 May MOTHERSON was trading at 140.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0