MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:23 AM IST
| MOTHERSON 26DEC2024 152.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 166.24 | 13.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 166.81 | 13.75 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 10 Dec | 167.30 | 13.75 | -1.20 | - | 4 | 3 | 39 | |||
| 9 Dec | 166.81 | 14.95 | -3.20 | 20.43 | 13 | 11 | 35 | |||
| 6 Dec | 170.39 | 18.15 | 2.30 | - | 8 | 1 | 23 | |||
|
|
||||||||||
| 5 Dec | 167.00 | 15.85 | 3.65 | 27.53 | 8 | 1 | 21 | |||
| 4 Dec | 162.48 | 12.2 | -2.75 | 30.90 | 21 | 10 | 19 | |||
| 3 Dec | 166.20 | 14.95 | -0.95 | 25.50 | 2 | 0 | 7 | |||
| 2 Dec | 165.75 | 15.9 | 4.25 | 36.91 | 11 | 1 | 5 | |||
| 29 Nov | 162.46 | 11.65 | -20.05 | 22.92 | 5 | 4 | 4 | |||
| 28 Nov | 161.81 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 163.60 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 166.32 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 165.20 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 165.23 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 161.84 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 165.36 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 164.95 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 31.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 159.89 | 31.7 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 152.5 expiring on 26DEC2024
Delta for 152.5 CE is 0.00
Historical price for 152.5 CE is as follows
On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 13.75, 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 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 13.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 13.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 39
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 14.95, which was -3.20 lower than the previous day. The implied volatity was 20.43, the open interest changed by 11 which increased total open position to 35
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 18.15, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 15.85, which was 3.65 higher than the previous day. The implied volatity was 27.53, the open interest changed by 1 which increased total open position to 21
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 12.2, which was -2.75 lower than the previous day. The implied volatity was 30.90, the open interest changed by 10 which increased total open position to 19
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 14.95, which was -0.95 lower than the previous day. The implied volatity was 25.50, the open interest changed by 0 which decreased total open position to 7
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 15.9, which was 4.25 higher than the previous day. The implied volatity was 36.91, the open interest changed by 1 which increased total open position to 5
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 11.65, which was -20.05 lower than the previous day. The implied volatity was 22.92, the open interest changed by 4 which increased total open position to 4
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 31.7, 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 31.7, 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 31.7, 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 31.7, 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 31.7, 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 31.7, 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 31.7, 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 31.7, 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 31.7, 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 31.7, 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 31.7, 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 152.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.05
Theta: -0.06
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 166.24 | 0.45 | -0.05 | 34.22 | 29 | -1 | 262 |
| 11 Dec | 166.81 | 0.5 | -0.15 | 35.36 | 133 | 62 | 270 |
| 10 Dec | 167.30 | 0.65 | -0.15 | 37.63 | 100 | 14 | 210 |
| 9 Dec | 166.81 | 0.8 | 0.10 | 37.69 | 246 | 19 | 194 |
| 6 Dec | 170.39 | 0.7 | -0.15 | 38.47 | 435 | -5 | 173 |
| 5 Dec | 167.00 | 0.85 | -0.50 | 35.50 | 425 | 14 | 181 |
| 4 Dec | 162.48 | 1.35 | 0.35 | 33.01 | 278 | 53 | 165 |
| 3 Dec | 166.20 | 1 | -0.15 | 34.35 | 159 | 11 | 113 |
| 2 Dec | 165.75 | 1.15 | -0.55 | 35.18 | 161 | 12 | 102 |
| 29 Nov | 162.46 | 1.7 | -0.55 | 32.65 | 144 | 55 | 87 |
| 28 Nov | 161.81 | 2.25 | 0.30 | 35.48 | 46 | 26 | 33 |
| 27 Nov | 163.60 | 1.95 | -0.70 | 35.66 | 5 | 3 | 7 |
| 26 Nov | 166.32 | 2.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 165.20 | 2.65 | 0.00 | 0.00 | 0 | 4 | 0 |
| 22 Nov | 165.23 | 2.65 | 0.00 | 0.00 | 0 | 4 | 0 |
| 21 Nov | 161.84 | 2.65 | 1.10 | 35.62 | 4 | 0 | 0 |
| 20 Nov | 165.36 | 1.55 | 0.00 | 8.42 | 0 | 0 | 0 |
| 19 Nov | 165.36 | 1.55 | 0.00 | 8.42 | 0 | 0 | 0 |
| 18 Nov | 164.95 | 1.55 | 0.00 | 8.43 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 1.55 | 0.00 | 8.71 | 0 | 0 | 0 |
| 13 Nov | 159.89 | 1.55 | 5.91 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 152.5 expiring on 26DEC2024
Delta for 152.5 PE is -0.09
Historical price for 152.5 PE is as follows
On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 34.22, the open interest changed by -1 which decreased total open position to 262
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 35.36, the open interest changed by 62 which increased total open position to 270
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 37.63, the open interest changed by 14 which increased total open position to 210
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was 37.69, the open interest changed by 19 which increased total open position to 194
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 38.47, the open interest changed by -5 which decreased total open position to 173
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was 35.50, the open interest changed by 14 which increased total open position to 181
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was 33.01, the open interest changed by 53 which increased total open position to 165
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 34.35, the open interest changed by 11 which increased total open position to 113
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 1.15, which was -0.55 lower than the previous day. The implied volatity was 35.18, the open interest changed by 12 which increased total open position to 102
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 32.65, the open interest changed by 55 which increased total open position to 87
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 2.25, which was 0.30 higher than the previous day. The implied volatity was 35.48, the open interest changed by 26 which increased total open position to 33
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 1.95, which was -0.70 lower than the previous day. The implied volatity was 35.66, the open interest changed by 3 which increased total open position to 7
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 2.65, 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 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 2.65, 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 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 2.65, 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 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 2.65, which was 1.10 higher than the previous day. The implied volatity was 35.62, 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 1.55, which was 0.00 lower than the previous day. The implied volatity was 8.42, 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 1.55, which was 0.00 lower than the previous day. The implied volatity was 8.42, 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 1.55, which was 0.00 lower than the previous day. The implied volatity was 8.43, 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 1.55, which was 0.00 lower than the previous day. The implied volatity was 8.71, 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 1.55, which was lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0
