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 | 30.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 206.57 | 30.6 | - | 0 | 0 | 0 | ||||
| 3 Jul | 205.58 | 30.6 | - | 0 | 0 | 0 | ||||
| 2 Jul | 202.96 | 30.6 | - | 0 | -7,100 | 0 | ||||
| 1 Jul | 196.75 | 30.6 | - | 0 | -7,100 | 0 | ||||
| 28 Jun | 190.31 | 30.6 | - | 28,400 | -7,100 | 1,49,100 | ||||
| 27 Jun | 198.55 | 33.65 | - | 85,200 | -14,200 | 1,56,200 | ||||
| 26 Jun | 193.75 | 33.55 | - | 0 | 0 | 0 | ||||
| 25 Jun | 192.89 | 33.55 | - | 28,400 | 0 | 1,77,500 | ||||
| 24 Jun | 188.28 | 30 | - | 14,200 | 0 | 1,84,600 | ||||
| 21 Jun | 187.72 | 29.25 | - | 28,400 | -21,300 | 1,91,700 | ||||
| 20 Jun | 185.43 | 27.65 | - | 49,700 | -35,500 | 2,20,100 | ||||
| 19 Jun | 182.30 | 24.65 | - | 1,06,500 | -28,400 | 2,55,600 | ||||
| 18 Jun | 180.32 | 22.50 | - | 49,700 | -14,200 | 2,91,100 | ||||
| 14 Jun | 174.62 | 18.25 | - | 1,63,300 | -85,200 | 3,05,300 | ||||
| 13 Jun | 168.76 | 13.00 | - | 1,98,800 | 63,900 | 3,97,600 | ||||
| 12 Jun | 165.87 | 11.30 | - | 1,13,600 | 14,200 | 3,33,700 | ||||
| 11 Jun | 163.01 | 9.60 | - | 2,76,900 | 1,06,500 | 3,19,500 | ||||
| 10 Jun | 164.58 | 11.50 | - | 2,91,100 | 63,900 | 2,13,000 | ||||
| 7 Jun | 156.70 | 8.00 | - | 1,77,500 | 42,600 | 1,49,100 | ||||
| 6 Jun | 152.45 | 6.70 | - | 63,900 | 35,500 | 1,06,500 | ||||
| 5 Jun | 152.05 | 5.00 | - | 21,300 | 14,200 | 71,000 | ||||
| 4 Jun | 142.15 | 4.90 | - | 21,300 | 14,200 | 56,800 | ||||
| 3 Jun | 149.45 | 7.25 | - | 35,500 | 0 | 42,600 | ||||
|
|
||||||||||
| 31 May | 151.25 | 9.00 | - | 71,000 | 7,100 | 42,600 | ||||
| 30 May | 151.70 | 7.70 | - | 14,200 | 21,300 | 35,500 | ||||
| 29 May | 147.70 | 6.00 | - | 35,500 | 14,200 | 14,200 | ||||
For SAMVRDHNA MTHRSN INTL LTD - strike price 160 expiring on 25JUL2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 5 Jul MOTHERSON was trading at 205.00. The strike last trading price was 30.6, 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 Jul MOTHERSON was trading at 206.57. The strike last trading price was 30.6, 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 3 Jul MOTHERSON was trading at 205.58. The strike last trading price was 30.6, 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 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 0
On 1 Jul MOTHERSON was trading at 196.75. The strike last trading price was 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 0
On 28 Jun MOTHERSON was trading at 190.31. The strike last trading price was 30.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 149100
On 27 Jun MOTHERSON was trading at 198.55. The strike last trading price was 33.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 156200
On 26 Jun MOTHERSON was trading at 193.75. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jun MOTHERSON was trading at 192.89. The strike last trading price was 33.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177500
On 24 Jun MOTHERSON was trading at 188.28. The strike last trading price was 30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184600
On 21 Jun MOTHERSON was trading at 187.72. The strike last trading price was 29.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 191700
On 20 Jun MOTHERSON was trading at 185.43. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 220100
On 19 Jun MOTHERSON was trading at 182.30. The strike last trading price was 24.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 255600
On 18 Jun MOTHERSON was trading at 180.32. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 291100
On 14 Jun MOTHERSON was trading at 174.62. The strike last trading price was 18.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -85200 which decreased total open position to 305300
On 13 Jun MOTHERSON was trading at 168.76. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 397600
On 12 Jun MOTHERSON was trading at 165.87. The strike last trading price was 11.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 333700
On 11 Jun MOTHERSON was trading at 163.01. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 319500
On 10 Jun MOTHERSON was trading at 164.58. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 213000
On 7 Jun MOTHERSON was trading at 156.70. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 149100
On 6 Jun MOTHERSON was trading at 152.45. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 106500
On 5 Jun MOTHERSON was trading at 152.05. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 71000
On 4 Jun MOTHERSON was trading at 142.15. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 56800
On 3 Jun MOTHERSON was trading at 149.45. The strike last trading price was 7.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42600
On 31 May MOTHERSON was trading at 151.25. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 42600
On 30 May MOTHERSON was trading at 151.70. The strike last trading price was 7.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 35500
On 29 May MOTHERSON was trading at 147.70. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 14200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 205.00 | 0.15 | -0.05 | - | 6,88,700 | -7,100 | 63,33,200 |
| 4 Jul | 206.57 | 0.2 | - | 19,95,100 | -6,74,500 | 63,40,300 | |
| 3 Jul | 205.58 | 0.2 | - | 10,79,200 | 35,500 | 70,14,800 | |
| 2 Jul | 202.96 | 0.3 | - | 93,72,000 | -56,800 | 70,00,600 | |
| 1 Jul | 196.75 | 0.4 | - | 63,54,500 | 12,78,000 | 70,57,400 | |
| 28 Jun | 190.31 | 0.8 | - | 69,79,300 | 17,75,000 | 57,79,400 | |
| 27 Jun | 198.55 | 0.7 | - | 67,87,600 | 9,79,800 | 40,04,400 | |
| 26 Jun | 193.75 | 0.95 | - | 31,66,600 | 8,73,300 | 29,96,200 | |
| 25 Jun | 192.89 | 1.05 | - | 21,79,700 | 4,82,800 | 21,22,900 | |
| 24 Jun | 188.28 | 1.15 | - | 4,82,800 | 1,84,600 | 16,33,000 | |
| 21 Jun | 187.72 | 1.25 | - | 4,26,000 | 21,300 | 14,34,200 | |
| 20 Jun | 185.43 | 1.35 | - | 9,51,400 | 1,77,500 | 13,91,600 | |
| 19 Jun | 182.30 | 1.60 | - | 9,08,800 | 2,84,000 | 12,14,100 | |
| 18 Jun | 180.32 | 1.65 | - | 8,80,400 | 4,61,500 | 9,37,200 | |
| 14 Jun | 174.62 | 2.50 | - | 3,83,400 | 78,100 | 4,75,700 | |
| 13 Jun | 168.76 | 3.45 | - | 2,13,000 | 0 | 3,97,600 | |
| 12 Jun | 165.87 | 4.40 | - | 2,41,400 | 71,000 | 4,04,700 | |
| 11 Jun | 163.01 | 5.50 | - | 3,47,900 | 2,13,000 | 3,26,600 | |
| 10 Jun | 164.58 | 6.00 | - | 1,34,900 | 92,300 | 1,06,500 | |
| 7 Jun | 156.70 | 15.50 | - | 7,100 | 7,100 | 7,100 | |
| 6 Jun | 152.45 | 15.50 | - | 0 | 7,100 | 0 | |
| 5 Jun | 152.05 | 15.50 | - | 0 | 7,100 | 7,100 | |
| 4 Jun | 142.15 | 15.50 | - | 0 | 7,100 | 0 | |
| 3 Jun | 149.45 | 15.50 | - | 0 | 7,100 | 0 | |
| 31 May | 151.25 | 15.50 | - | 7,100 | 0 | 0 | |
| 30 May | 151.70 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 147.70 | 0.00 | - | 0 | 0 | 0 | |
For SAMVRDHNA MTHRSN INTL LTD - strike price 160 expiring on 25JUL2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 5 Jul MOTHERSON was trading at 205.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 6333200
On 4 Jul MOTHERSON was trading at 206.57. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -674500 which decreased total open position to 6340300
On 3 Jul MOTHERSON was trading at 205.58. The strike last trading price was 0.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 7014800
On 2 Jul MOTHERSON was trading at 202.96. The strike last trading price was 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 7000600
On 1 Jul MOTHERSON was trading at 196.75. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1278000 which increased total open position to 7057400
On 28 Jun MOTHERSON was trading at 190.31. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1775000 which increased total open position to 5779400
On 27 Jun MOTHERSON was trading at 198.55. The strike last trading price was 0.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 979800 which increased total open position to 4004400
On 26 Jun MOTHERSON was trading at 193.75. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 873300 which increased total open position to 2996200
On 25 Jun MOTHERSON was trading at 192.89. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 482800 which increased total open position to 2122900
On 24 Jun MOTHERSON was trading at 188.28. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 184600 which increased total open position to 1633000
On 21 Jun MOTHERSON was trading at 187.72. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 1434200
On 20 Jun MOTHERSON was trading at 185.43. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 1391600
On 19 Jun MOTHERSON was trading at 182.30. The strike last trading price was 1.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 284000 which increased total open position to 1214100
On 18 Jun MOTHERSON was trading at 180.32. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 461500 which increased total open position to 937200
On 14 Jun MOTHERSON was trading at 174.62. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 475700
On 13 Jun MOTHERSON was trading at 168.76. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 397600
On 12 Jun MOTHERSON was trading at 165.87. The strike last trading price was 4.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 404700
On 11 Jun MOTHERSON was trading at 163.01. The strike last trading price was 5.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 326600
On 10 Jun MOTHERSON was trading at 164.58. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 106500
On 7 Jun MOTHERSON was trading at 156.70. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 6 Jun MOTHERSON was trading at 152.45. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 0
On 5 Jun MOTHERSON was trading at 152.05. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 4 Jun MOTHERSON was trading at 142.15. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 0
On 3 Jun MOTHERSON was trading at 149.45. The strike last trading price was 15.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 0
On 31 May MOTHERSON was trading at 151.25. The strike last trading price was 15.50, 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 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