MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
26 Dec 2024 04:12 PM IST
| MOTHERSON 30JAN2025 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.14
Theta: -0.06
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 156.40 | 1.55 | -0.35 | 27.93 | 862 | 230 | 842 | |||
| 24 Dec | 157.21 | 1.9 | -0.30 | 28.30 | 570 | 39 | 613 | |||
| 23 Dec | 156.47 | 2.2 | -0.15 | 31.68 | 383 | 71 | 573 | |||
| 20 Dec | 156.06 | 2.35 | -1.05 | 31.90 | 275 | 43 | 500 | |||
| 19 Dec | 157.56 | 3.4 | -0.70 | 33.77 | 306 | 96 | 457 | |||
| 18 Dec | 159.55 | 4.1 | -1.55 | 33.79 | 295 | 100 | 357 | |||
| 17 Dec | 164.43 | 5.65 | -1.70 | 31.70 | 183 | 84 | 256 | |||
| 16 Dec | 168.81 | 7.35 | 1.90 | 30.52 | 172 | 44 | 171 | |||
| 13 Dec | 164.12 | 5.45 | -1.05 | 29.47 | 66 | 18 | 126 | |||
| 12 Dec | 164.79 | 6.5 | -1.45 | 32.85 | 60 | 11 | 107 | |||
| 11 Dec | 166.81 | 7.95 | -0.15 | 33.73 | 25 | 10 | 96 | |||
| 10 Dec | 167.30 | 8.1 | 0.10 | 32.92 | 45 | 22 | 85 | |||
| 9 Dec | 166.81 | 8 | -2.25 | 33.56 | 38 | 18 | 62 | |||
| 6 Dec | 170.39 | 10.25 | 2.55 | 34.06 | 66 | 9 | 45 | |||
| 5 Dec | 167.00 | 7.7 | 1.35 | 29.97 | 18 | 2 | 37 | |||
| 4 Dec | 162.48 | 6.35 | -0.75 | 32.70 | 32 | 16 | 35 | |||
| 3 Dec | 166.20 | 7.1 | 0.15 | 28.95 | 6 | -2 | 18 | |||
| 2 Dec | 165.75 | 6.95 | 0.95 | 28.19 | 7 | 1 | 20 | |||
| 29 Nov | 162.46 | 6 | -1.00 | 30.12 | 17 | 9 | 19 | |||
| 28 Nov | 161.81 | 7 | -0.85 | 34.42 | 8 | 3 | 10 | |||
| 27 Nov | 163.60 | 7.85 | -2.15 | 34.12 | 11 | 7 | 8 | |||
| 26 Nov | 166.32 | 10 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 165.20 | 10 | -11.90 | 38.02 | 1 | 0 | 0 | |||
| 22 Nov | 165.23 | 21.9 | 0.00 | 0.65 | 0 | 0 | 0 | |||
| 21 Nov | 161.84 | 21.9 | 0.00 | 2.20 | 0 | 0 | 0 | |||
| 20 Nov | 165.36 | 21.9 | 0.00 | 0.88 | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 21.9 | 0.00 | 0.88 | 0 | 0 | 0 | |||
| 18 Nov | 164.95 | 21.9 | 0.00 | 0.87 | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 21.9 | 0.00 | 0.28 | 0 | 0 | 0 | |||
| 13 Nov | 159.89 | 21.9 | 21.90 | 2.54 | 0 | 0 | 0 | |||
| 12 Nov | 166.04 | 0 | 0.00 | 0.12 | 0 | 0 | 0 | |||
| 11 Nov | 174.82 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 176.08 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 182.69 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 187.77 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 185.11 | 0 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 170 expiring on 30JAN2025
Delta for 170 CE is 0.21
Historical price for 170 CE is as follows
On 26 Dec MOTHERSON was trading at 156.40. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 27.93, the open interest changed by 230 which increased total open position to 842
On 24 Dec MOTHERSON was trading at 157.21. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was 28.30, the open interest changed by 39 which increased total open position to 613
On 23 Dec MOTHERSON was trading at 156.47. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 31.68, the open interest changed by 71 which increased total open position to 573
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 2.35, which was -1.05 lower than the previous day. The implied volatity was 31.90, the open interest changed by 43 which increased total open position to 500
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 3.4, which was -0.70 lower than the previous day. The implied volatity was 33.77, the open interest changed by 96 which increased total open position to 457
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 4.1, which was -1.55 lower than the previous day. The implied volatity was 33.79, the open interest changed by 100 which increased total open position to 357
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 5.65, which was -1.70 lower than the previous day. The implied volatity was 31.70, the open interest changed by 84 which increased total open position to 256
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 7.35, which was 1.90 higher than the previous day. The implied volatity was 30.52, the open interest changed by 44 which increased total open position to 171
On 13 Dec MOTHERSON was trading at 164.12. The strike last trading price was 5.45, which was -1.05 lower than the previous day. The implied volatity was 29.47, the open interest changed by 18 which increased total open position to 126
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 6.5, which was -1.45 lower than the previous day. The implied volatity was 32.85, the open interest changed by 11 which increased total open position to 107
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 7.95, which was -0.15 lower than the previous day. The implied volatity was 33.73, the open interest changed by 10 which increased total open position to 96
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 8.1, which was 0.10 higher than the previous day. The implied volatity was 32.92, the open interest changed by 22 which increased total open position to 85
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 8, which was -2.25 lower than the previous day. The implied volatity was 33.56, the open interest changed by 18 which increased total open position to 62
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 10.25, which was 2.55 higher than the previous day. The implied volatity was 34.06, the open interest changed by 9 which increased total open position to 45
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 7.7, which was 1.35 higher than the previous day. The implied volatity was 29.97, the open interest changed by 2 which increased total open position to 37
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 6.35, which was -0.75 lower than the previous day. The implied volatity was 32.70, the open interest changed by 16 which increased total open position to 35
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 7.1, which was 0.15 higher than the previous day. The implied volatity was 28.95, the open interest changed by -2 which decreased total open position to 18
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 6.95, which was 0.95 higher than the previous day. The implied volatity was 28.19, the open interest changed by 1 which increased total open position to 20
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 6, which was -1.00 lower than the previous day. The implied volatity was 30.12, the open interest changed by 9 which increased total open position to 19
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 7, which was -0.85 lower than the previous day. The implied volatity was 34.42, the open interest changed by 3 which increased total open position to 10
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 7.85, which was -2.15 lower than the previous day. The implied volatity was 34.12, the open interest changed by 7 which increased total open position to 8
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 10, which was -11.90 lower than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 0
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 21.9, which was 0.00 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 21.9, which was 0.00 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 21.9, which was 0.00 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 21.9, which was 0.00 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 21.9, which was 0.00 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 21.9, which was 0.00 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 21.9, which was 21.90 higher than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.12, 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 0, 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 8 Nov MOTHERSON was trading at 176.08. 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 0 which decreased total open position to 0
On 7 Nov MOTHERSON was trading at 182.69. 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 0 which decreased total open position to 0
On 6 Nov MOTHERSON was trading at 187.77. 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 0 which decreased total open position to 0
On 5 Nov MOTHERSON was trading at 184.17. 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 0 which decreased total open position to 0
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 30JAN2025 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.14
Theta: -0.02
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 156.40 | 13.55 | 0.20 | 28.65 | 70 | 41 | 295 |
| 24 Dec | 157.21 | 13.35 | -1.15 | 30.60 | 134 | 118 | 253 |
| 23 Dec | 156.47 | 14.5 | -0.95 | 31.75 | 32 | 27 | 134 |
| 20 Dec | 156.06 | 15.45 | 1.25 | 34.85 | 16 | -1 | 108 |
| 19 Dec | 157.56 | 14.2 | 1.70 | 36.47 | 19 | -5 | 109 |
| 18 Dec | 159.55 | 12.5 | 2.40 | 33.75 | 22 | 13 | 113 |
| 17 Dec | 164.43 | 10.1 | 2.65 | 35.63 | 51 | 34 | 101 |
| 16 Dec | 168.81 | 7.45 | -1.90 | 32.36 | 42 | 23 | 66 |
| 13 Dec | 164.12 | 9.35 | -0.55 | 31.05 | 3 | 2 | 42 |
| 12 Dec | 164.79 | 9.9 | 1.00 | 33.92 | 10 | 5 | 41 |
| 11 Dec | 166.81 | 8.9 | 0.35 | 34.48 | 16 | 12 | 36 |
| 10 Dec | 167.30 | 8.55 | -1.45 | 33.76 | 1 | 0 | 23 |
| 9 Dec | 166.81 | 10 | 2.10 | 37.96 | 5 | 2 | 22 |
| 6 Dec | 170.39 | 7.9 | -0.75 | 34.99 | 43 | 18 | 20 |
| 5 Dec | 167.00 | 8.65 | 0.75 | 32.61 | 2 | 1 | 1 |
| 4 Dec | 162.48 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 166.20 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 165.75 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 162.46 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 161.81 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 163.60 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 166.32 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 165.20 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 165.23 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 161.84 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 165.36 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 165.36 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 164.95 | 7.9 | 0.00 | 0.21 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 159.89 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 166.04 | 7.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 174.82 | 7.9 | 0.00 | 4.24 | 0 | 0 | 0 |
| 8 Nov | 176.08 | 7.9 | 0.00 | 4.88 | 0 | 0 | 0 |
| 7 Nov | 182.69 | 7.9 | 0.00 | 6.13 | 0 | 0 | 0 |
| 6 Nov | 187.77 | 7.9 | 0.00 | 7.25 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 7.9 | 0.00 | 6.32 | 0 | 0 | 0 |
| 4 Nov | 185.11 | 7.9 | 5.96 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 170 expiring on 30JAN2025
Delta for 170 PE is -0.78
Historical price for 170 PE is as follows
On 26 Dec MOTHERSON was trading at 156.40. The strike last trading price was 13.55, which was 0.20 higher than the previous day. The implied volatity was 28.65, the open interest changed by 41 which increased total open position to 295
On 24 Dec MOTHERSON was trading at 157.21. The strike last trading price was 13.35, which was -1.15 lower than the previous day. The implied volatity was 30.60, the open interest changed by 118 which increased total open position to 253
On 23 Dec MOTHERSON was trading at 156.47. The strike last trading price was 14.5, which was -0.95 lower than the previous day. The implied volatity was 31.75, the open interest changed by 27 which increased total open position to 134
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 15.45, which was 1.25 higher than the previous day. The implied volatity was 34.85, the open interest changed by -1 which decreased total open position to 108
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 14.2, which was 1.70 higher than the previous day. The implied volatity was 36.47, the open interest changed by -5 which decreased total open position to 109
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 12.5, which was 2.40 higher than the previous day. The implied volatity was 33.75, the open interest changed by 13 which increased total open position to 113
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 10.1, which was 2.65 higher than the previous day. The implied volatity was 35.63, the open interest changed by 34 which increased total open position to 101
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 7.45, which was -1.90 lower than the previous day. The implied volatity was 32.36, the open interest changed by 23 which increased total open position to 66
On 13 Dec MOTHERSON was trading at 164.12. The strike last trading price was 9.35, which was -0.55 lower than the previous day. The implied volatity was 31.05, the open interest changed by 2 which increased total open position to 42
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 9.9, which was 1.00 higher than the previous day. The implied volatity was 33.92, the open interest changed by 5 which increased total open position to 41
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 8.9, which was 0.35 higher than the previous day. The implied volatity was 34.48, the open interest changed by 12 which increased total open position to 36
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 8.55, which was -1.45 lower than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 23
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 10, which was 2.10 higher than the previous day. The implied volatity was 37.96, the open interest changed by 2 which increased total open position to 22
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 7.9, which was -0.75 lower than the previous day. The implied volatity was 34.99, the open interest changed by 18 which increased total open position to 20
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 8.65, which was 0.75 higher than the previous day. The implied volatity was 32.61, the open interest changed by 1 which increased total open position to 1
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 7.9, 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 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 7.9, 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 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 7.9, 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 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 7.9, 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 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 7.9, 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 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 7.9, 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 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 7.9, 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 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 7.9, 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 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 7.9, 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 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 7.9, 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 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 7.9, 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 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 7.9, 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 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 7.9, 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 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 7.9, 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 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 7.9, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was 6.13, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 7.25, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 6.32, 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 7.9, which was lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0
