MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 167.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.08
Theta: -0.21
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 1.45 | -1.50 | 36.30 | 482.5 | 25 | 243.5 | |||
| 20 Nov | 165.36 | 2.95 | 0.00 | 39.63 | 794.5 | -30.5 | 219.5 | |||
|
|
||||||||||
| 19 Nov | 165.36 | 2.95 | 0.15 | 39.63 | 794.5 | -29.5 | 219.5 | |||
| 18 Nov | 164.95 | 2.8 | -0.55 | 34.13 | 727.5 | 22 | 251 | |||
| 14 Nov | 165.36 | 3.35 | 1.40 | 29.31 | 1,798 | -8.5 | 231.5 | |||
| 13 Nov | 159.89 | 1.95 | -1.60 | 33.30 | 1,832 | 169.5 | 244.5 | |||
| 12 Nov | 166.04 | 3.55 | -6.15 | 35.12 | 493 | 59 | 72.5 | |||
| 11 Nov | 174.82 | 9.7 | -1.60 | 32.27 | 63.5 | -2 | 12 | |||
| 8 Nov | 176.08 | 11.3 | -7.35 | 33.39 | 18 | 2.5 | 13 | |||
| 7 Nov | 182.69 | 18.65 | -0.85 | 47.11 | 10 | -1 | 9.5 | |||
| 6 Nov | 187.77 | 19.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 184.17 | 19.5 | -0.50 | 41.70 | 11.5 | 0 | 9.5 | |||
| 4 Nov | 185.11 | 20 | -28.50 | 41.55 | 13 | 9 | 9 | |||
| 1 Nov | 182.23 | 48.5 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 180.95 | 48.5 | 48.50 | - | 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 167.5 expiring on 28NOV2024
Delta for 167.5 CE is 0.29
Historical price for 167.5 CE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 1.45, which was -1.50 lower than the previous day. The implied volatity was 36.30, the open interest changed by 50 which increased total open position to 487
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 39.63, the open interest changed by -61 which decreased total open position to 439
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 39.63, the open interest changed by -59 which decreased total open position to 439
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was 34.13, the open interest changed by 44 which increased total open position to 502
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3.35, which was 1.40 higher than the previous day. The implied volatity was 29.31, the open interest changed by -17 which decreased total open position to 463
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 1.95, which was -1.60 lower than the previous day. The implied volatity was 33.30, the open interest changed by 339 which increased total open position to 489
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 3.55, which was -6.15 lower than the previous day. The implied volatity was 35.12, the open interest changed by 118 which increased total open position to 145
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 9.7, which was -1.60 lower than the previous day. The implied volatity was 32.27, the open interest changed by -4 which decreased total open position to 24
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 11.3, which was -7.35 lower than the previous day. The implied volatity was 33.39, the open interest changed by 5 which increased total open position to 26
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 18.65, which was -0.85 lower than the previous day. The implied volatity was 47.11, the open interest changed by -2 which decreased total open position to 19
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 19.5, 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 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 19.5, which was -0.50 lower than the previous day. The implied volatity was 41.70, the open interest changed by 0 which decreased total open position to 19
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 20, which was -28.50 lower than the previous day. The implied volatity was 41.55, the open interest changed by 18 which increased total open position to 18
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 48.5, 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 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 48.5, which was 48.50 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 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 167.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.08
Theta: -0.27
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 7.35 | 1.85 | 50.20 | 129.5 | -7 | 104.5 |
| 20 Nov | 165.36 | 5.5 | 0.00 | 39.25 | 469 | 3 | 111.5 |
| 19 Nov | 165.36 | 5.5 | 0.55 | 39.25 | 469 | 3 | 111.5 |
| 18 Nov | 164.95 | 4.95 | 0.25 | 34.95 | 203.5 | -14.5 | 108 |
| 14 Nov | 165.36 | 4.7 | -3.50 | 32.34 | 511.5 | 10 | 122.5 |
| 13 Nov | 159.89 | 8.2 | 1.50 | 32.73 | 428.5 | -10 | 112.5 |
| 12 Nov | 166.04 | 6.7 | 3.95 | 37.23 | 1,253.5 | 47 | 128.5 |
| 11 Nov | 174.82 | 2.75 | -0.30 | 39.99 | 280.5 | 32 | 81.5 |
| 8 Nov | 176.08 | 3.05 | 1.10 | 42.11 | 151.5 | 20 | 49.5 |
| 7 Nov | 182.69 | 1.95 | 0.65 | 44.61 | 59.5 | -1 | 30 |
| 6 Nov | 187.77 | 1.3 | -0.75 | 43.83 | 108.5 | -7.5 | 32 |
| 5 Nov | 184.17 | 2.05 | -0.05 | 45.69 | 113 | 20 | 38.5 |
| 4 Nov | 185.11 | 2.1 | 1.20 | 45.86 | 77.5 | 21 | 21 |
| 1 Nov | 182.23 | 0.9 | 0.00 | 10.35 | 0 | 0 | 0 |
| 31 Oct | 180.95 | 0.9 | 0.90 | - | 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 167.5 expiring on 28NOV2024
Delta for 167.5 PE is -0.65
Historical price for 167.5 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 7.35, which was 1.85 higher than the previous day. The implied volatity was 50.20, the open interest changed by -14 which decreased total open position to 209
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was 39.25, the open interest changed by 6 which increased total open position to 223
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 5.5, which was 0.55 higher than the previous day. The implied volatity was 39.25, the open interest changed by 6 which increased total open position to 223
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 4.95, which was 0.25 higher than the previous day. The implied volatity was 34.95, the open interest changed by -29 which decreased total open position to 216
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 4.7, which was -3.50 lower than the previous day. The implied volatity was 32.34, the open interest changed by 20 which increased total open position to 245
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 8.2, which was 1.50 higher than the previous day. The implied volatity was 32.73, the open interest changed by -20 which decreased total open position to 225
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 6.7, which was 3.95 higher than the previous day. The implied volatity was 37.23, the open interest changed by 94 which increased total open position to 257
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was 39.99, the open interest changed by 64 which increased total open position to 163
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 3.05, which was 1.10 higher than the previous day. The implied volatity was 42.11, the open interest changed by 40 which increased total open position to 99
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 1.95, which was 0.65 higher than the previous day. The implied volatity was 44.61, the open interest changed by -2 which decreased total open position to 60
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 43.83, the open interest changed by -15 which decreased total open position to 64
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 45.69, the open interest changed by 40 which increased total open position to 77
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 2.1, which was 1.20 higher than the previous day. The implied volatity was 45.86, the open interest changed by 42 which increased total open position to 42
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 10.35, 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 0.9, which was 0.90 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 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
