`
[--[65.84.65.76]--]
MOTHERSON
Samvrdhna Mthrsn Intl Ltd

166.25 -0.56 (-0.34%)

Back to Option Chain


Historical option data for MOTHERSON

12 Dec 2024 10:03 AM IST
MOTHERSON 26DEC2024 165 CE
Delta: 0.59
Vega: 0.13
Theta: -0.16
Gamma: 0.04
Date Close Ltp Change IV Volume Change OI OI
12 Dec 166.37 5 -0.80 30.00 202 55 1,261
11 Dec 166.81 5.8 -0.30 32.71 751 -6 1,207
10 Dec 167.30 6.1 0.10 31.50 2,075 196 1,216
9 Dec 166.81 6 -2.40 32.75 1,547 216 1,022
6 Dec 170.39 8.4 1.40 31.13 2,984 -270 816
5 Dec 167.00 7 2.65 33.51 4,673 -318 1,092
4 Dec 162.48 4.35 -1.65 31.26 2,309 370 1,406
3 Dec 166.20 6 -0.65 29.22 1,731 17 1,039
2 Dec 165.75 6.65 2.15 32.61 2,738 -59 1,055
29 Nov 162.46 4.5 -0.35 29.21 1,176 170 1,114
28 Nov 161.81 4.85 -1.35 31.87 1,313 450 944
27 Nov 163.60 6.2 -1.20 33.62 757 265 492
26 Nov 166.32 7.4 0.25 31.08 197 38 227
25 Nov 165.20 7.15 -0.35 32.19 279 55 193
22 Nov 165.23 7.5 1.45 32.05 201 5 143
21 Nov 161.84 6.05 -1.95 32.56 116 60 139
20 Nov 165.36 8 0.00 35.58 93 39 78
19 Nov 165.36 8 0.15 35.58 93 38 78
18 Nov 164.95 7.85 -0.25 33.02 16 4 39
14 Nov 165.36 8.1 2.30 29.72 62 9 35
13 Nov 159.89 5.8 -46.65 31.66 51 27 27
12 Nov 166.04 52.45 0.00 - 0 0 0
11 Nov 174.82 52.45 52.45 - 0 0 0
30 Oct 185.06 0 0.00 - 0 0 0
25 Oct 189.67 0 - 0 0 0


For Samvrdhna Mthrsn Intl Ltd - strike price 165 expiring on 26DEC2024

Delta for 165 CE is 0.59

Historical price for 165 CE is as follows

On 12 Dec MOTHERSON was trading at 166.37. The strike last trading price was 5, which was -0.80 lower than the previous day. The implied volatity was 30.00, the open interest changed by 55 which increased total open position to 1261


On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 5.8, which was -0.30 lower than the previous day. The implied volatity was 32.71, the open interest changed by -6 which decreased total open position to 1207


On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 6.1, which was 0.10 higher than the previous day. The implied volatity was 31.50, the open interest changed by 196 which increased total open position to 1216


On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 6, which was -2.40 lower than the previous day. The implied volatity was 32.75, the open interest changed by 216 which increased total open position to 1022


On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 8.4, which was 1.40 higher than the previous day. The implied volatity was 31.13, the open interest changed by -270 which decreased total open position to 816


On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 7, which was 2.65 higher than the previous day. The implied volatity was 33.51, the open interest changed by -318 which decreased total open position to 1092


On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 31.26, the open interest changed by 370 which increased total open position to 1406


On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 29.22, the open interest changed by 17 which increased total open position to 1039


On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 6.65, which was 2.15 higher than the previous day. The implied volatity was 32.61, the open interest changed by -59 which decreased total open position to 1055


On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 4.5, which was -0.35 lower than the previous day. The implied volatity was 29.21, the open interest changed by 170 which increased total open position to 1114


On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 4.85, which was -1.35 lower than the previous day. The implied volatity was 31.87, the open interest changed by 450 which increased total open position to 944


On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 6.2, which was -1.20 lower than the previous day. The implied volatity was 33.62, the open interest changed by 265 which increased total open position to 492


On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 7.4, which was 0.25 higher than the previous day. The implied volatity was 31.08, the open interest changed by 38 which increased total open position to 227


On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 7.15, which was -0.35 lower than the previous day. The implied volatity was 32.19, the open interest changed by 55 which increased total open position to 193


On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 7.5, which was 1.45 higher than the previous day. The implied volatity was 32.05, the open interest changed by 5 which increased total open position to 143


On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 6.05, which was -1.95 lower than the previous day. The implied volatity was 32.56, the open interest changed by 60 which increased total open position to 139


On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 35.58, the open interest changed by 39 which increased total open position to 78


On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 8, which was 0.15 higher than the previous day. The implied volatity was 35.58, the open interest changed by 38 which increased total open position to 78


On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 7.85, which was -0.25 lower than the previous day. The implied volatity was 33.02, the open interest changed by 4 which increased total open position to 39


On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 8.1, which was 2.30 higher than the previous day. The implied volatity was 29.72, the open interest changed by 9 which increased total open position to 35


On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 5.8, which was -46.65 lower than the previous day. The implied volatity was 31.66, the open interest changed by 27 which increased total open position to 27


On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 52.45, 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 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 52.45, which was 52.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


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 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 26DEC2024 165 PE
Delta: -0.41
Vega: 0.13
Theta: -0.12
Gamma: 0.04
Date Close Ltp Change IV Volume Change OI OI
12 Dec 166.37 3.2 0.10 31.74 181 2 1,287
11 Dec 166.81 3.1 -0.35 31.91 944 26 1,287
10 Dec 167.30 3.45 -0.60 35.04 1,389 40 1,263
9 Dec 166.81 4.05 1.15 36.44 1,747 229 1,223
6 Dec 170.39 2.9 -0.70 34.36 5,051 135 1,001
5 Dec 167.00 3.6 -2.20 31.54 1,968 128 864
4 Dec 162.48 5.8 1.45 31.84 860 53 740
3 Dec 166.20 4.35 0.00 32.52 1,116 -32 687
2 Dec 165.75 4.35 -2.00 31.77 863 43 731
29 Nov 162.46 6.35 -0.65 31.80 250 63 687
28 Nov 161.81 7 0.70 33.51 543 169 624
27 Nov 163.60 6.3 1.20 34.31 533 258 456
26 Nov 166.32 5.1 -0.70 34.04 122 40 197
25 Nov 165.20 5.8 -0.10 35.06 99 80 156
22 Nov 165.23 5.9 -1.85 34.37 73 48 124
21 Nov 161.84 7.75 1.25 35.92 82 11 77
20 Nov 165.36 6.5 0.00 33.96 69 24 67
19 Nov 165.36 6.5 0.20 33.96 69 25 67
18 Nov 164.95 6.3 0.00 33.68 15 0 42
14 Nov 165.36 6.3 -3.05 34.22 42 24 42
13 Nov 159.89 9.35 1.85 36.14 41 4 18
12 Nov 166.04 7.5 3.75 35.05 22 9 14
11 Nov 174.82 3.75 3.75 35.16 5 4 4
30 Oct 185.06 0 0.00 - 0 0 0
25 Oct 189.67 0 - 0 0 0


For Samvrdhna Mthrsn Intl Ltd - strike price 165 expiring on 26DEC2024

Delta for 165 PE is -0.41

Historical price for 165 PE is as follows

On 12 Dec MOTHERSON was trading at 166.37. The strike last trading price was 3.2, which was 0.10 higher than the previous day. The implied volatity was 31.74, the open interest changed by 2 which increased total open position to 1287


On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was 31.91, the open interest changed by 26 which increased total open position to 1287


On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 3.45, which was -0.60 lower than the previous day. The implied volatity was 35.04, the open interest changed by 40 which increased total open position to 1263


On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 4.05, which was 1.15 higher than the previous day. The implied volatity was 36.44, the open interest changed by 229 which increased total open position to 1223


On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 2.9, which was -0.70 lower than the previous day. The implied volatity was 34.36, the open interest changed by 135 which increased total open position to 1001


On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 3.6, which was -2.20 lower than the previous day. The implied volatity was 31.54, the open interest changed by 128 which increased total open position to 864


On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 5.8, which was 1.45 higher than the previous day. The implied volatity was 31.84, the open interest changed by 53 which increased total open position to 740


On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 4.35, which was 0.00 lower than the previous day. The implied volatity was 32.52, the open interest changed by -32 which decreased total open position to 687


On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 4.35, which was -2.00 lower than the previous day. The implied volatity was 31.77, the open interest changed by 43 which increased total open position to 731


On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 6.35, which was -0.65 lower than the previous day. The implied volatity was 31.80, the open interest changed by 63 which increased total open position to 687


On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 7, which was 0.70 higher than the previous day. The implied volatity was 33.51, the open interest changed by 169 which increased total open position to 624


On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 6.3, which was 1.20 higher than the previous day. The implied volatity was 34.31, the open interest changed by 258 which increased total open position to 456


On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 5.1, which was -0.70 lower than the previous day. The implied volatity was 34.04, the open interest changed by 40 which increased total open position to 197


On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 5.8, which was -0.10 lower than the previous day. The implied volatity was 35.06, the open interest changed by 80 which increased total open position to 156


On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 5.9, which was -1.85 lower than the previous day. The implied volatity was 34.37, the open interest changed by 48 which increased total open position to 124


On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 7.75, which was 1.25 higher than the previous day. The implied volatity was 35.92, the open interest changed by 11 which increased total open position to 77


On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was 33.96, the open interest changed by 24 which increased total open position to 67


On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 6.5, which was 0.20 higher than the previous day. The implied volatity was 33.96, the open interest changed by 25 which increased total open position to 67


On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 6.3, which was 0.00 lower than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 42


On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 6.3, which was -3.05 lower than the previous day. The implied volatity was 34.22, the open interest changed by 24 which increased total open position to 42


On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 9.35, which was 1.85 higher than the previous day. The implied volatity was 36.14, the open interest changed by 4 which increased total open position to 18


On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 7.5, which was 3.75 higher than the previous day. The implied volatity was 35.05, the open interest changed by 9 which increased total open position to 14


On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 3.75, which was 3.75 higher than the previous day. The implied volatity was 35.16, the open interest changed by 4 which increased total open position to 4


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 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