MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 12.2 | -5.20 | - | 14 | -0.5 | 21.5 | |||
| 20 Nov | 165.36 | 17.4 | 0.00 | 76.34 | 6 | 2 | 21.5 | |||
| 19 Nov | 165.36 | 17.4 | 1.75 | 76.34 | 6 | 1.5 | 21.5 | |||
| 18 Nov | 164.95 | 15.65 | -0.95 | 38.19 | 3 | 0.5 | 20 | |||
| 14 Nov | 165.36 | 16.6 | 5.10 | 29.48 | 28.5 | 0 | 19.5 | |||
| 13 Nov | 159.89 | 11.5 | -4.55 | 27.15 | 70.5 | 17 | 19.5 | |||
| 12 Nov | 166.04 | 16.05 | -32.70 | 47.86 | 5 | 3 | 3 | |||
| 11 Nov | 174.82 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 176.08 | 48.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 182.69 | 48.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 187.77 | 48.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 185.11 | 48.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 182.23 | 48.75 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 150 expiring on 28NOV2024
Delta for 150 CE is -
Historical price for 150 CE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 12.2, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 43
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 17.4, which was 0.00 lower than the previous day. The implied volatity was 76.34, the open interest changed by 4 which increased total open position to 43
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 17.4, which was 1.75 higher than the previous day. The implied volatity was 76.34, the open interest changed by 3 which increased total open position to 43
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 15.65, which was -0.95 lower than the previous day. The implied volatity was 38.19, the open interest changed by 1 which increased total open position to 40
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 16.6, which was 5.10 higher than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 39
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 11.5, which was -4.55 lower than the previous day. The implied volatity was 27.15, the open interest changed by 34 which increased total open position to 39
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 16.05, which was -32.70 lower than the previous day. The implied volatity was 47.86, the open interest changed by 6 which increased total open position to 6
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 48.75, 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 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 48.75, 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 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 48.75, 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 Nov MOTHERSON was trading at 187.77. The strike last trading price was 48.75, 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 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 48.75, 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 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 48.75, 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 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 48.75, 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 28NOV2024 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.04
Theta: -0.12
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 0.45 | 0.00 | 45.34 | 350 | -65 | 255.5 |
| 20 Nov | 165.36 | 0.45 | 0.00 | 45.11 | 288.5 | -84 | 322 |
| 19 Nov | 165.36 | 0.45 | 0.00 | 45.11 | 288.5 | -82.5 | 322 |
| 18 Nov | 164.95 | 0.45 | -0.05 | 43.44 | 243 | 35 | 404 |
| 14 Nov | 165.36 | 0.5 | -0.40 | 39.59 | 729 | -3 | 369 |
| 13 Nov | 159.89 | 0.9 | -0.05 | 35.07 | 1,806 | 88.5 | 372.5 |
| 12 Nov | 166.04 | 0.95 | 0.60 | 40.98 | 883.5 | 97.5 | 288.5 |
| 11 Nov | 174.82 | 0.35 | -0.05 | 44.94 | 179.5 | 0.5 | 191 |
| 8 Nov | 176.08 | 0.4 | 0.10 | 44.40 | 111 | 40.5 | 190.5 |
| 7 Nov | 182.69 | 0.3 | 0.05 | 48.36 | 83 | 14.5 | 150 |
| 6 Nov | 187.77 | 0.25 | -0.10 | 50.21 | 24 | -1.5 | 135.5 |
| 5 Nov | 184.17 | 0.35 | -0.15 | 49.07 | 124.5 | 14 | 137.5 |
| 4 Nov | 185.11 | 0.5 | -0.25 | 52.08 | 238.5 | 117.5 | 122 |
| 1 Nov | 182.23 | 0.75 | 51.56 | 4.5 | 4 | 4 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 150 expiring on 28NOV2024
Delta for 150 PE is -0.09
Historical price for 150 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 45.34, the open interest changed by -130 which decreased total open position to 511
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 45.11, the open interest changed by -168 which decreased total open position to 644
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 45.11, the open interest changed by -165 which decreased total open position to 644
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 43.44, the open interest changed by 70 which increased total open position to 808
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 39.59, the open interest changed by -6 which decreased total open position to 738
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 35.07, the open interest changed by 177 which increased total open position to 745
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0.95, which was 0.60 higher than the previous day. The implied volatity was 40.98, the open interest changed by 195 which increased total open position to 577
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 44.94, the open interest changed by 1 which increased total open position to 382
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 44.40, the open interest changed by 81 which increased total open position to 381
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 48.36, the open interest changed by 29 which increased total open position to 300
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 50.21, the open interest changed by -3 which decreased total open position to 271
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 49.07, the open interest changed by 28 which increased total open position to 275
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 52.08, the open interest changed by 235 which increased total open position to 244
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was 51.56, the open interest changed by 8 which increased total open position to 8
