MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
20 Dec 2024 04:12 PM IST
| MOTHERSON 26DEC2024 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.08
Theta: -0.16
Gamma: 0.09
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 156.06 | 2.1 | -2.50 | 21.38 | 713 | 25 | 271 | |||
| 19 Dec | 157.56 | 4.6 | -1.80 | 32.49 | 880 | 119 | 245 | |||
| 18 Dec | 159.55 | 6.4 | -3.30 | 36.32 | 1,027 | 62 | 125 | |||
| 17 Dec | 164.43 | 9.7 | -4.40 | 9.57 | 47 | 1 | 61 | |||
| 16 Dec | 168.81 | 14.1 | 4.40 | 38.21 | 91 | -15 | 60 | |||
| 13 Dec | 164.12 | 9.7 | -0.90 | - | 105 | 29 | 75 | |||
| 12 Dec | 164.79 | 10.6 | -2.55 | 26.17 | 14 | 1 | 45 | |||
| 11 Dec | 166.81 | 13.15 | -0.40 | 32.27 | 10 | 1 | 45 | |||
| 10 Dec | 167.30 | 13.55 | -0.90 | 30.13 | 13 | 4 | 44 | |||
| 9 Dec | 166.81 | 14.45 | -0.85 | 46.48 | 20 | 5 | 39 | |||
| 6 Dec | 170.39 | 15.3 | 1.60 | - | 42 | 7 | 33 | |||
| 5 Dec | 167.00 | 13.7 | 3.50 | 28.90 | 36 | -8 | 26 | |||
| 4 Dec | 162.48 | 10.2 | -2.80 | 30.44 | 19 | 6 | 33 | |||
| 3 Dec | 166.20 | 13 | -0.50 | 28.78 | 12 | 4 | 27 | |||
| 2 Dec | 165.75 | 13.5 | 2.95 | 33.27 | 55 | -9 | 25 | |||
| 29 Nov | 162.46 | 10.55 | -0.35 | 30.38 | 13 | 6 | 32 | |||
| 28 Nov | 161.81 | 10.9 | -50.60 | 34.59 | 28 | 26 | 26 | |||
| 27 Nov | 163.60 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 166.32 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 165.20 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 165.23 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 161.84 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 165.36 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 164.95 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 159.89 | 61.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 166.04 | 61.5 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 155 expiring on 26DEC2024
Delta for 155 CE is 0.58
Historical price for 155 CE is as follows
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 2.1, which was -2.50 lower than the previous day. The implied volatity was 21.38, the open interest changed by 25 which increased total open position to 271
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 4.6, which was -1.80 lower than the previous day. The implied volatity was 32.49, the open interest changed by 119 which increased total open position to 245
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 6.4, which was -3.30 lower than the previous day. The implied volatity was 36.32, the open interest changed by 62 which increased total open position to 125
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 9.7, which was -4.40 lower than the previous day. The implied volatity was 9.57, the open interest changed by 1 which increased total open position to 61
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 14.1, which was 4.40 higher than the previous day. The implied volatity was 38.21, the open interest changed by -15 which decreased total open position to 60
On 13 Dec MOTHERSON was trading at 164.12. The strike last trading price was 9.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 75
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 10.6, which was -2.55 lower than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 45
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 13.15, which was -0.40 lower than the previous day. The implied volatity was 32.27, the open interest changed by 1 which increased total open position to 45
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 13.55, which was -0.90 lower than the previous day. The implied volatity was 30.13, the open interest changed by 4 which increased total open position to 44
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 14.45, which was -0.85 lower than the previous day. The implied volatity was 46.48, the open interest changed by 5 which increased total open position to 39
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 15.3, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 33
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 13.7, which was 3.50 higher than the previous day. The implied volatity was 28.90, the open interest changed by -8 which decreased total open position to 26
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 10.2, which was -2.80 lower than the previous day. The implied volatity was 30.44, the open interest changed by 6 which increased total open position to 33
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 13, which was -0.50 lower than the previous day. The implied volatity was 28.78, the open interest changed by 4 which increased total open position to 27
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 13.5, which was 2.95 higher than the previous day. The implied volatity was 33.27, the open interest changed by -9 which decreased total open position to 25
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 10.55, which was -0.35 lower than the previous day. The implied volatity was 30.38, the open interest changed by 6 which increased total open position to 32
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 10.9, which was -50.60 lower than the previous day. The implied volatity was 34.59, the open interest changed by 26 which increased total open position to 26
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 155 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.08
Theta: -0.18
Gamma: 0.07
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 156.06 | 2 | 0.60 | 29.72 | 1,876 | -6 | 697 |
| 19 Dec | 157.56 | 1.4 | -0.05 | 30.78 | 2,339 | -50 | 703 |
| 18 Dec | 159.55 | 1.45 | 0.75 | 36.19 | 2,556 | 13 | 771 |
| 17 Dec | 164.43 | 0.7 | 0.35 | 37.12 | 627 | 147 | 757 |
| 16 Dec | 168.81 | 0.35 | -0.30 | 36.38 | 676 | -131 | 611 |
| 13 Dec | 164.12 | 0.65 | -0.20 | 30.23 | 1,285 | 135 | 744 |
| 12 Dec | 164.79 | 0.85 | 0.10 | 32.64 | 438 | 56 | 609 |
| 11 Dec | 166.81 | 0.75 | -0.15 | 34.61 | 390 | -30 | 556 |
| 10 Dec | 167.30 | 0.9 | -0.30 | 36.46 | 873 | 64 | 586 |
| 9 Dec | 166.81 | 1.2 | 0.30 | 37.81 | 720 | 94 | 519 |
| 6 Dec | 170.39 | 0.9 | -0.25 | 37.00 | 1,938 | 44 | 432 |
| 5 Dec | 167.00 | 1.15 | -0.70 | 34.55 | 927 | -36 | 400 |
| 4 Dec | 162.48 | 1.85 | 0.40 | 32.35 | 568 | 71 | 441 |
| 3 Dec | 166.20 | 1.45 | -0.05 | 34.45 | 444 | 20 | 370 |
| 2 Dec | 165.75 | 1.5 | -0.80 | 34.13 | 689 | 40 | 349 |
| 29 Nov | 162.46 | 2.3 | -0.55 | 32.39 | 393 | 101 | 302 |
| 28 Nov | 161.81 | 2.85 | 0.20 | 34.68 | 391 | 75 | 200 |
| 27 Nov | 163.60 | 2.65 | 0.55 | 36.09 | 191 | 29 | 117 |
| 26 Nov | 166.32 | 2.1 | -0.40 | 36.16 | 136 | -11 | 87 |
| 25 Nov | 165.20 | 2.5 | 0.00 | 36.93 | 56 | 14 | 89 |
| 22 Nov | 165.23 | 2.5 | -1.05 | 35.52 | 29 | 2 | 77 |
| 21 Nov | 161.84 | 3.55 | 1.30 | 36.55 | 72 | 36 | 75 |
| 20 Nov | 165.36 | 2.25 | 0.00 | 31.20 | 57 | 10 | 41 |
| 19 Nov | 165.36 | 2.25 | -0.70 | 31.20 | 57 | 12 | 41 |
| 18 Nov | 164.95 | 2.95 | -0.10 | 35.82 | 5 | 2 | 29 |
| 14 Nov | 165.36 | 3.05 | -1.55 | 36.18 | 51 | 17 | 27 |
| 13 Nov | 159.89 | 4.6 | 0.70 | 35.94 | 14 | 7 | 10 |
| 12 Nov | 166.04 | 3.9 | 37.28 | 3 | 2 | 2 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 155 expiring on 26DEC2024
Delta for 155 PE is -0.44
Historical price for 155 PE is as follows
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 2, which was 0.60 higher than the previous day. The implied volatity was 29.72, the open interest changed by -6 which decreased total open position to 697
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 30.78, the open interest changed by -50 which decreased total open position to 703
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 1.45, which was 0.75 higher than the previous day. The implied volatity was 36.19, the open interest changed by 13 which increased total open position to 771
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 0.7, which was 0.35 higher than the previous day. The implied volatity was 37.12, the open interest changed by 147 which increased total open position to 757
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 36.38, the open interest changed by -131 which decreased total open position to 611
On 13 Dec MOTHERSON was trading at 164.12. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 30.23, the open interest changed by 135 which increased total open position to 744
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 32.64, the open interest changed by 56 which increased total open position to 609
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 34.61, the open interest changed by -30 which decreased total open position to 556
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 36.46, the open interest changed by 64 which increased total open position to 586
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 1.2, which was 0.30 higher than the previous day. The implied volatity was 37.81, the open interest changed by 94 which increased total open position to 519
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 37.00, the open interest changed by 44 which increased total open position to 432
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 1.15, which was -0.70 lower than the previous day. The implied volatity was 34.55, the open interest changed by -36 which decreased total open position to 400
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 1.85, which was 0.40 higher than the previous day. The implied volatity was 32.35, the open interest changed by 71 which increased total open position to 441
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 34.45, the open interest changed by 20 which increased total open position to 370
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was 34.13, the open interest changed by 40 which increased total open position to 349
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 2.3, which was -0.55 lower than the previous day. The implied volatity was 32.39, the open interest changed by 101 which increased total open position to 302
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 2.85, which was 0.20 higher than the previous day. The implied volatity was 34.68, the open interest changed by 75 which increased total open position to 200
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 2.65, which was 0.55 higher than the previous day. The implied volatity was 36.09, the open interest changed by 29 which increased total open position to 117
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was 36.16, the open interest changed by -11 which decreased total open position to 87
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 36.93, the open interest changed by 14 which increased total open position to 89
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 2.5, which was -1.05 lower than the previous day. The implied volatity was 35.52, the open interest changed by 2 which increased total open position to 77
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 3.55, which was 1.30 higher than the previous day. The implied volatity was 36.55, the open interest changed by 36 which increased total open position to 75
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 31.20, the open interest changed by 10 which increased total open position to 41
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.25, which was -0.70 lower than the previous day. The implied volatity was 31.20, the open interest changed by 12 which increased total open position to 41
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 2.95, which was -0.10 lower than the previous day. The implied volatity was 35.82, the open interest changed by 2 which increased total open position to 29
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3.05, which was -1.55 lower than the previous day. The implied volatity was 36.18, the open interest changed by 17 which increased total open position to 27
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 4.6, which was 0.70 higher than the previous day. The implied volatity was 35.94, the open interest changed by 7 which increased total open position to 10
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was 37.28, the open interest changed by 2 which increased total open position to 2
