MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 162.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.09
Theta: -0.25
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 3.3 | -2.10 | 35.62 | 400.5 | 41 | 140 | |||
| 20 Nov | 165.36 | 5.4 | 0.00 | 39.97 | 91 | -6 | 97.5 | |||
| 19 Nov | 165.36 | 5.4 | 0.00 | 39.97 | 91 | -7.5 | 97.5 | |||
| 18 Nov | 164.95 | 5.4 | -0.75 | 34.81 | 110 | -10.5 | 100.5 | |||
| 14 Nov | 165.36 | 6.15 | 2.50 | 29.73 | 1,282 | -51 | 110 | |||
| 13 Nov | 159.89 | 3.65 | -2.35 | 32.87 | 1,185.5 | 150 | 159.5 | |||
| 12 Nov | 166.04 | 6 | -7.80 | 35.83 | 34 | 1.5 | 9.5 | |||
| 11 Nov | 174.82 | 13.8 | -1.20 | 33.77 | 10 | 3.5 | 7 | |||
| 8 Nov | 176.08 | 15 | -38.10 | 29.80 | 15 | 2.5 | 2.5 | |||
| 7 Nov | 182.69 | 53.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 187.77 | 53.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 53.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 185.11 | 53.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 182.23 | 53.1 | 53.10 | - | 0 | 0 | 0 | |||
| 31 Oct | 180.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 185.06 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 190.27 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 190.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 189.67 | 0 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 162.5 expiring on 28NOV2024
Delta for 162.5 CE is 0.52
Historical price for 162.5 CE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 3.3, which was -2.10 lower than the previous day. The implied volatity was 35.62, the open interest changed by 82 which increased total open position to 280
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was 39.97, the open interest changed by -12 which decreased total open position to 195
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was 39.97, the open interest changed by -15 which decreased total open position to 195
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 5.4, which was -0.75 lower than the previous day. The implied volatity was 34.81, the open interest changed by -21 which decreased total open position to 201
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 6.15, which was 2.50 higher than the previous day. The implied volatity was 29.73, the open interest changed by -102 which decreased total open position to 220
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 3.65, which was -2.35 lower than the previous day. The implied volatity was 32.87, the open interest changed by 300 which increased total open position to 319
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 6, which was -7.80 lower than the previous day. The implied volatity was 35.83, the open interest changed by 3 which increased total open position to 19
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 13.8, which was -1.20 lower than the previous day. The implied volatity was 33.77, the open interest changed by 7 which increased total open position to 14
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 15, which was -38.10 lower than the previous day. The implied volatity was 29.80, the open interest changed by 5 which increased total open position to 5
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 53.1, 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 53.1, 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 53.1, 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 53.1, 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 53.1, which was 53.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MOTHERSON was trading at 185.06. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MOTHERSON was trading at 190.27. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MOTHERSON was trading at 190.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MOTHERSON was trading at 189.67. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MOTHERSON 28NOV2024 162.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.09
Theta: -0.23
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 3.45 | 0.45 | 39.27 | 453 | 1 | 113.5 |
| 20 Nov | 165.36 | 3 | 0.00 | 39.97 | 261.5 | -21.5 | 112 |
| 19 Nov | 165.36 | 3 | 0.45 | 39.97 | 261.5 | -22 | 112 |
| 18 Nov | 164.95 | 2.55 | 0.10 | 35.53 | 233 | -5.5 | 134 |
| 14 Nov | 165.36 | 2.45 | -2.50 | 32.46 | 833 | 32.5 | 141.5 |
| 13 Nov | 159.89 | 4.95 | 0.90 | 32.61 | 1,533 | 39 | 109.5 |
| 12 Nov | 166.04 | 4.05 | 2.45 | 37.03 | 862.5 | 23 | 73.5 |
| 11 Nov | 174.82 | 1.6 | -0.25 | 41.11 | 202.5 | 40 | 51.5 |
| 8 Nov | 176.08 | 1.85 | 1.25 | 42.74 | 50.5 | 10.5 | 10.5 |
| 7 Nov | 182.69 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 187.77 | 0.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 0.6 | 0.00 | 15.44 | 0 | 0 | 0 |
| 4 Nov | 185.11 | 0.6 | 0.00 | 15.44 | 0 | 0 | 0 |
| 1 Nov | 182.23 | 0.6 | 0.60 | 13.92 | 0 | 0 | 0 |
| 31 Oct | 180.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 185.06 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 190.27 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 190.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 189.67 | 0 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 162.5 expiring on 28NOV2024
Delta for 162.5 PE is -0.48
Historical price for 162.5 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 3.45, which was 0.45 higher than the previous day. The implied volatity was 39.27, the open interest changed by 2 which increased total open position to 227
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 39.97, the open interest changed by -43 which decreased total open position to 224
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3, which was 0.45 higher than the previous day. The implied volatity was 39.97, the open interest changed by -44 which decreased total open position to 224
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 2.55, which was 0.10 higher than the previous day. The implied volatity was 35.53, the open interest changed by -11 which decreased total open position to 268
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.45, which was -2.50 lower than the previous day. The implied volatity was 32.46, the open interest changed by 65 which increased total open position to 283
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 4.95, which was 0.90 higher than the previous day. The implied volatity was 32.61, the open interest changed by 78 which increased total open position to 219
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 4.05, which was 2.45 higher than the previous day. The implied volatity was 37.03, the open interest changed by 46 which increased total open position to 147
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 41.11, the open interest changed by 80 which increased total open position to 103
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 1.85, which was 1.25 higher than the previous day. The implied volatity was 42.74, the open interest changed by 21 which increased total open position to 21
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 0.6, 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 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 0.6, 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 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 15.44, 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 0.6, which was 0.00 lower than the previous day. The implied volatity was 15.44, 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 0.6, which was 0.60 higher than the previous day. The implied volatity was 13.92, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MOTHERSON was trading at 185.06. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MOTHERSON was trading at 190.27. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MOTHERSON was trading at 190.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MOTHERSON was trading at 189.67. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
