MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 0.09
Theta: -0.24
Gamma: 0.05
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 2.2 | -1.80 | 35.57 | 1,125.5 | 100.5 | 500.5 | |||
| 20 Nov | 165.36 | 4 | 0.00 | 37.72 | 686 | -59.5 | 400.5 | |||
| 19 Nov | 165.36 | 4 | 0.25 | 37.72 | 686 | -59 | 400.5 | |||
| 18 Nov | 164.95 | 3.75 | -0.85 | 32.45 | 990.5 | 67 | 464 | |||
|
|
||||||||||
| 14 Nov | 165.36 | 4.6 | 1.85 | 29.34 | 3,189 | -94 | 399 | |||
| 13 Nov | 159.89 | 2.75 | -2.00 | 33.51 | 4,709.5 | 328.5 | 492 | |||
| 12 Nov | 166.04 | 4.75 | -6.70 | 36.03 | 714.5 | 128 | 148 | |||
| 11 Nov | 174.82 | 11.45 | -1.65 | 30.59 | 25 | 0.5 | 20 | |||
| 8 Nov | 176.08 | 13.1 | -6.70 | 32.16 | 25.5 | 5 | 18.5 | |||
| 7 Nov | 182.69 | 19.8 | -2.90 | 38.14 | 2.5 | 0.5 | 13 | |||
| 6 Nov | 187.77 | 22.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 22.7 | 0.30 | 52.25 | 3.5 | 0.5 | 13 | |||
| 4 Nov | 185.11 | 22.4 | 0.40 | 44.69 | 17.5 | 12 | 13 | |||
| 1 Nov | 182.23 | 22 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 180.95 | 22 | -14.25 | - | 1 | 0 | 0 | |||
| 30 Oct | 185.06 | 36.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 190.27 | 36.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 190.45 | 36.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 189.67 | 36.25 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 165 expiring on 28NOV2024
Delta for 165 CE is 0.40
Historical price for 165 CE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 2.2, which was -1.80 lower than the previous day. The implied volatity was 35.57, the open interest changed by 201 which increased total open position to 1001
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 37.72, the open interest changed by -119 which decreased total open position to 801
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was 37.72, the open interest changed by -118 which decreased total open position to 801
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 3.75, which was -0.85 lower than the previous day. The implied volatity was 32.45, the open interest changed by 134 which increased total open position to 928
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 4.6, which was 1.85 higher than the previous day. The implied volatity was 29.34, the open interest changed by -188 which decreased total open position to 798
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 2.75, which was -2.00 lower than the previous day. The implied volatity was 33.51, the open interest changed by 657 which increased total open position to 984
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 4.75, which was -6.70 lower than the previous day. The implied volatity was 36.03, the open interest changed by 256 which increased total open position to 296
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 11.45, which was -1.65 lower than the previous day. The implied volatity was 30.59, the open interest changed by 1 which increased total open position to 40
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 13.1, which was -6.70 lower than the previous day. The implied volatity was 32.16, the open interest changed by 10 which increased total open position to 37
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 19.8, which was -2.90 lower than the previous day. The implied volatity was 38.14, the open interest changed by 1 which increased total open position to 26
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 22.7, 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 22.7, which was 0.30 higher than the previous day. The implied volatity was 52.25, the open interest changed by 1 which increased total open position to 26
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 22.4, which was 0.40 higher than the previous day. The implied volatity was 44.69, the open interest changed by 24 which increased total open position to 26
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 22, which was -14.25 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 36.25, 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 36.25, 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 36.25, 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 36.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MOTHERSON 28NOV2024 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.09
Theta: -0.22
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 4.8 | 0.75 | 39.20 | 370.5 | -39 | 307 |
| 20 Nov | 165.36 | 4.05 | 0.00 | 40.21 | 1,042.5 | -145 | 347 |
| 19 Nov | 165.36 | 4.05 | 0.45 | 40.21 | 1,042.5 | -144 | 347 |
| 18 Nov | 164.95 | 3.6 | 0.15 | 35.04 | 808.5 | 58 | 489.5 |
| 14 Nov | 165.36 | 3.45 | -3.10 | 32.34 | 1,678 | 56 | 432 |
| 13 Nov | 159.89 | 6.55 | 1.30 | 33.32 | 2,734.5 | -8 | 376.5 |
| 12 Nov | 166.04 | 5.25 | 3.00 | 37.03 | 3,589 | 183 | 405.5 |
| 11 Nov | 174.82 | 2.25 | -0.15 | 41.74 | 626 | 53.5 | 221.5 |
| 8 Nov | 176.08 | 2.4 | 0.85 | 42.48 | 423 | 62 | 167.5 |
| 7 Nov | 182.69 | 1.55 | 0.55 | 45.23 | 115.5 | 30 | 105.5 |
| 6 Nov | 187.77 | 1 | -0.65 | 44.26 | 135 | -7.5 | 78 |
| 5 Nov | 184.17 | 1.65 | -0.05 | 46.25 | 106.5 | 17.5 | 84.5 |
| 4 Nov | 185.11 | 1.7 | -0.95 | 46.42 | 163 | 23 | 67 |
| 1 Nov | 182.23 | 2.65 | 0.10 | 48.62 | 1 | 0 | 45 |
| 31 Oct | 180.95 | 2.55 | 0.50 | - | 118 | 37 | 44 |
| 30 Oct | 185.06 | 2.05 | -1.60 | - | 18 | 6 | 6 |
| 29 Oct | 190.27 | 3.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 190.45 | 3.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 189.67 | 3.65 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 165 expiring on 28NOV2024
Delta for 165 PE is -0.59
Historical price for 165 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 4.8, which was 0.75 higher than the previous day. The implied volatity was 39.20, the open interest changed by -78 which decreased total open position to 614
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 4.05, which was 0.00 lower than the previous day. The implied volatity was 40.21, the open interest changed by -290 which decreased total open position to 694
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 4.05, which was 0.45 higher than the previous day. The implied volatity was 40.21, the open interest changed by -288 which decreased total open position to 694
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was 35.04, the open interest changed by 116 which increased total open position to 979
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3.45, which was -3.10 lower than the previous day. The implied volatity was 32.34, the open interest changed by 112 which increased total open position to 864
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 6.55, which was 1.30 higher than the previous day. The implied volatity was 33.32, the open interest changed by -16 which decreased total open position to 753
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 5.25, which was 3.00 higher than the previous day. The implied volatity was 37.03, the open interest changed by 366 which increased total open position to 811
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 41.74, the open interest changed by 107 which increased total open position to 443
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 2.4, which was 0.85 higher than the previous day. The implied volatity was 42.48, the open interest changed by 124 which increased total open position to 335
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 1.55, which was 0.55 higher than the previous day. The implied volatity was 45.23, the open interest changed by 60 which increased total open position to 211
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 44.26, the open interest changed by -15 which decreased total open position to 156
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 46.25, the open interest changed by 35 which increased total open position to 169
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 1.7, which was -0.95 lower than the previous day. The implied volatity was 46.42, the open interest changed by 46 which increased total open position to 134
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was 48.62, the open interest changed by 0 which decreased total open position to 90
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 2.55, which was 0.50 higher 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 2.05, which was -1.60 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 3.65, 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 3.65, 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 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
