MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:23 AM IST
| MOTHERSON 26DEC2024 157.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.06
Theta: -0.09
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 166.24 | 9.85 | -1.55 | 25.00 | 2 | 1 | 66 | |||
| 11 Dec | 166.81 | 11.4 | 0.00 | 37.07 | 18 | 4 | 64 | |||
| 10 Dec | 167.30 | 11.4 | 0.70 | 30.34 | 21 | 9 | 59 | |||
| 9 Dec | 166.81 | 10.7 | -3.65 | 27.76 | 7 | 2 | 49 | |||
| 6 Dec | 170.39 | 14.35 | 1.95 | 33.12 | 54 | -2 | 47 | |||
| 5 Dec | 167.00 | 12.4 | 3.50 | 36.27 | 42 | 5 | 44 | |||
| 4 Dec | 162.48 | 8.9 | -1.90 | 33.94 | 13 | 5 | 40 | |||
| 3 Dec | 166.20 | 10.8 | -1.00 | 27.24 | 10 | -1 | 35 | |||
| 2 Dec | 165.75 | 11.8 | 3.10 | 34.95 | 32 | 8 | 36 | |||
| 29 Nov | 162.46 | 8.7 | 0.50 | 29.60 | 51 | 21 | 28 | |||
| 28 Nov | 161.81 | 8.2 | -5.10 | 27.95 | 11 | 7 | 8 | |||
| 27 Nov | 163.60 | 13.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 166.32 | 13.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 165.20 | 13.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 165.23 | 13.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 161.84 | 13.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 165.36 | 13.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 13.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 164.95 | 13.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 13.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 13 Nov | 159.89 | 13.3 | -14.25 | 49.37 | 1 | 0 | 0 | |||
| 12 Nov | 166.04 | 27.55 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 157.5 expiring on 26DEC2024
Delta for 157.5 CE is 0.89
Historical price for 157.5 CE is as follows
On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 9.85, which was -1.55 lower than the previous day. The implied volatity was 25.00, the open interest changed by 1 which increased total open position to 66
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 11.4, which was 0.00 lower than the previous day. The implied volatity was 37.07, the open interest changed by 4 which increased total open position to 64
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 11.4, which was 0.70 higher than the previous day. The implied volatity was 30.34, the open interest changed by 9 which increased total open position to 59
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 10.7, which was -3.65 lower than the previous day. The implied volatity was 27.76, the open interest changed by 2 which increased total open position to 49
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 14.35, which was 1.95 higher than the previous day. The implied volatity was 33.12, the open interest changed by -2 which decreased total open position to 47
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 12.4, which was 3.50 higher than the previous day. The implied volatity was 36.27, the open interest changed by 5 which increased total open position to 44
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 8.9, which was -1.90 lower than the previous day. The implied volatity was 33.94, the open interest changed by 5 which increased total open position to 40
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 10.8, which was -1.00 lower than the previous day. The implied volatity was 27.24, the open interest changed by -1 which decreased total open position to 35
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 11.8, which was 3.10 higher than the previous day. The implied volatity was 34.95, the open interest changed by 8 which increased total open position to 36
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 8.7, which was 0.50 higher than the previous day. The implied volatity was 29.60, the open interest changed by 21 which increased total open position to 28
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 8.2, which was -5.10 lower than the previous day. The implied volatity was 27.95, the open interest changed by 7 which increased total open position to 8
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 13.3, 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 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 13.3, 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 13.3, 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 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 13.3, 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 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 13.3, 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 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 13.3, 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 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 13.3, 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 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 13.3, 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 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 13.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 13.3, which was -14.25 lower than the previous day. The implied volatity was 49.37, 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 27.55, 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 157.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.08
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 166.24 | 1 | -0.05 | 32.15 | 70 | 3 | 241 |
| 11 Dec | 166.81 | 1.05 | -0.25 | 33.25 | 336 | 3 | 244 |
| 10 Dec | 167.30 | 1.3 | -0.25 | 35.98 | 455 | 60 | 247 |
| 9 Dec | 166.81 | 1.55 | 0.40 | 36.16 | 424 | -42 | 191 |
| 6 Dec | 170.39 | 1.15 | -0.40 | 35.46 | 1,463 | 94 | 234 |
| 5 Dec | 167.00 | 1.55 | -1.00 | 33.68 | 636 | -11 | 140 |
| 4 Dec | 162.48 | 2.55 | 0.65 | 32.13 | 352 | -4 | 159 |
| 3 Dec | 166.20 | 1.9 | -0.10 | 33.49 | 304 | 57 | 170 |
| 2 Dec | 165.75 | 2 | -1.05 | 33.52 | 294 | 41 | 112 |
| 29 Nov | 162.46 | 3.05 | -0.55 | 32.16 | 147 | 16 | 69 |
| 28 Nov | 161.81 | 3.6 | 0.05 | 34.05 | 82 | 22 | 56 |
| 27 Nov | 163.60 | 3.55 | 0.90 | 36.85 | 36 | 19 | 33 |
| 26 Nov | 166.32 | 2.65 | -0.40 | 35.51 | 11 | 6 | 15 |
| 25 Nov | 165.20 | 3.05 | -0.20 | 35.90 | 9 | 8 | 9 |
| 22 Nov | 165.23 | 3.25 | -1.20 | 35.76 | 14 | 7 | 8 |
| 21 Nov | 161.84 | 4.45 | 1.75 | 36.65 | 2 | -1 | 1 |
| 20 Nov | 165.36 | 2.7 | 0.00 | 29.90 | 1 | 1 | 1 |
| 19 Nov | 165.36 | 2.7 | -3.30 | 29.90 | 1 | 0 | 1 |
| 18 Nov | 164.95 | 6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 159.89 | 6 | 3.65 | 37.89 | 1 | 0 | 0 |
| 12 Nov | 166.04 | 2.35 | 4.89 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 157.5 expiring on 26DEC2024
Delta for 157.5 PE is -0.17
Historical price for 157.5 PE is as follows
On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 32.15, the open interest changed by 3 which increased total open position to 241
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 33.25, the open interest changed by 3 which increased total open position to 244
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 35.98, the open interest changed by 60 which increased total open position to 247
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 1.55, which was 0.40 higher than the previous day. The implied volatity was 36.16, the open interest changed by -42 which decreased total open position to 191
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 35.46, the open interest changed by 94 which increased total open position to 234
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 1.55, which was -1.00 lower than the previous day. The implied volatity was 33.68, the open interest changed by -11 which decreased total open position to 140
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 2.55, which was 0.65 higher than the previous day. The implied volatity was 32.13, the open interest changed by -4 which decreased total open position to 159
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 33.49, the open interest changed by 57 which increased total open position to 170
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was 33.52, the open interest changed by 41 which increased total open position to 112
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 3.05, which was -0.55 lower than the previous day. The implied volatity was 32.16, the open interest changed by 16 which increased total open position to 69
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was 34.05, the open interest changed by 22 which increased total open position to 56
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 3.55, which was 0.90 higher than the previous day. The implied volatity was 36.85, the open interest changed by 19 which increased total open position to 33
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 2.65, which was -0.40 lower than the previous day. The implied volatity was 35.51, the open interest changed by 6 which increased total open position to 15
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 3.05, which was -0.20 lower than the previous day. The implied volatity was 35.90, the open interest changed by 8 which increased total open position to 9
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 3.25, which was -1.20 lower than the previous day. The implied volatity was 35.76, the open interest changed by 7 which increased total open position to 8
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 4.45, which was 1.75 higher than the previous day. The implied volatity was 36.65, the open interest changed by -1 which decreased total open position to 1
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.7, which was 0.00 lower than the previous day. The implied volatity was 29.90, the open interest changed by 1 which increased total open position to 1
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.7, which was -3.30 lower than the previous day. The implied volatity was 29.90, the open interest changed by 0 which decreased total open position to 1
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 6, 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 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 6, which was 3.65 higher than the previous day. The implied volatity was 37.89, 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 2.35, which was lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
