MOTHERSON
SAMVRDHNA MTHRSN INTL LTD
Historical option data for MOTHERSON
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 205.00 | 34.95 | -1.75 | - | 78,100 | -7,100 | 6,03,500 | |||
| 4 Jul | 206.57 | 36.7 | - | 42,600 | -7,100 | 6,10,600 | ||||
| 3 Jul | 205.58 | 35.85 | - | 28,400 | -21,300 | 6,17,700 | ||||
| 2 Jul | 202.96 | 35.2 | - | 63,900 | -21,300 | 6,39,000 | ||||
| 1 Jul | 196.75 | 28.25 | - | 9,30,100 | -2,48,500 | 6,60,300 | ||||
| 28 Jun | 190.31 | 21.75 | - | 1,13,600 | -7,100 | 9,08,800 | ||||
| 27 Jun | 198.55 | 26 | - | 1,34,900 | 7,100 | 9,15,900 | ||||
| 26 Jun | 193.75 | 25.5 | - | 2,41,400 | -56,800 | 9,15,900 | ||||
| 25 Jun | 192.89 | 24.15 | - | 1,98,800 | -63,900 | 9,72,700 | ||||
| 24 Jun | 188.28 | 21.55 | - | 9,51,400 | 21,300 | 10,43,700 | ||||
| 21 Jun | 187.72 | 21.50 | - | 1,20,700 | 0 | 10,22,400 | ||||
| 20 Jun | 185.43 | 19.45 | - | 8,52,000 | 3,12,400 | 10,29,500 | ||||
|
|
||||||||||
| 19 Jun | 182.30 | 17.75 | - | 2,84,000 | 1,06,500 | 7,17,100 | ||||
| 18 Jun | 180.32 | 16.20 | - | 3,76,300 | 1,77,500 | 5,96,400 | ||||
| 14 Jun | 174.62 | 11.75 | - | 6,95,800 | -21,300 | 4,18,900 | ||||
| 13 Jun | 168.76 | 7.75 | - | 2,48,500 | 21,300 | 4,47,300 | ||||
| 12 Jun | 165.87 | 6.50 | - | 2,34,300 | 42,600 | 4,26,000 | ||||
| 11 Jun | 163.01 | 5.60 | - | 4,75,700 | 85,200 | 3,83,400 | ||||
| 10 Jun | 164.58 | 7.15 | - | 3,26,600 | 1,49,100 | 2,91,100 | ||||
| 7 Jun | 156.70 | 4.80 | - | 1,77,500 | 85,200 | 1,34,900 | ||||
| 6 Jun | 152.45 | 3.25 | - | 7,100 | 35,500 | 49,700 | ||||
| 5 Jun | 152.05 | 2.45 | - | 49,700 | 14,200 | 14,200 | ||||
For SAMVRDHNA MTHRSN INTL LTD - strike price 170 expiring on 25JUL2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 5 Jul MOTHERSON was trading at 205.00. The strike last trading price was 34.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 603500
On 4 Jul MOTHERSON was trading at 206.57. The strike last trading price was 36.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 610600
On 3 Jul MOTHERSON was trading at 205.58. The strike last trading price was 35.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 617700
On 2 Jul MOTHERSON was trading at 202.96. The strike last trading price was 35.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 639000
On 1 Jul MOTHERSON was trading at 196.75. The strike last trading price was 28.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -248500 which decreased total open position to 660300
On 28 Jun MOTHERSON was trading at 190.31. The strike last trading price was 21.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 908800
On 27 Jun MOTHERSON was trading at 198.55. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 915900
On 26 Jun MOTHERSON was trading at 193.75. The strike last trading price was 25.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 915900
On 25 Jun MOTHERSON was trading at 192.89. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -63900 which decreased total open position to 972700
On 24 Jun MOTHERSON was trading at 188.28. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 1043700
On 21 Jun MOTHERSON was trading at 187.72. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1022400
On 20 Jun MOTHERSON was trading at 185.43. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 312400 which increased total open position to 1029500
On 19 Jun MOTHERSON was trading at 182.30. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 717100
On 18 Jun MOTHERSON was trading at 180.32. The strike last trading price was 16.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 596400
On 14 Jun MOTHERSON was trading at 174.62. The strike last trading price was 11.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 418900
On 13 Jun MOTHERSON was trading at 168.76. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 447300
On 12 Jun MOTHERSON was trading at 165.87. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 426000
On 11 Jun MOTHERSON was trading at 163.01. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 383400
On 10 Jun MOTHERSON was trading at 164.58. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 291100
On 7 Jun MOTHERSON was trading at 156.70. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 134900
On 6 Jun MOTHERSON was trading at 152.45. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 49700
On 5 Jun MOTHERSON was trading at 152.05. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 14200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 205.00 | 0.3 | -0.05 | - | 28,25,800 | 2,20,100 | 52,04,300 |
| 4 Jul | 206.57 | 0.35 | - | 25,77,300 | -5,53,800 | 49,84,200 | |
| 3 Jul | 205.58 | 0.45 | - | 23,92,700 | 3,62,100 | 55,38,000 | |
| 2 Jul | 202.96 | 0.5 | - | 1,25,10,200 | 20,80,300 | 51,19,100 | |
| 1 Jul | 196.75 | 0.9 | - | 41,39,300 | 5,18,300 | 30,38,800 | |
| 28 Jun | 190.31 | 1.6 | - | 30,53,000 | 6,03,500 | 25,20,500 | |
| 27 Jun | 198.55 | 1.65 | - | 21,08,700 | -1,49,100 | 19,17,000 | |
| 26 Jun | 193.75 | 1.8 | - | 16,11,700 | -1,06,500 | 20,51,900 | |
| 25 Jun | 192.89 | 2.2 | - | 17,96,300 | 3,97,600 | 21,58,400 | |
| 24 Jun | 188.28 | 2.55 | - | 12,35,400 | 4,75,700 | 17,75,000 | |
| 21 Jun | 187.72 | 2.90 | - | 9,86,900 | 1,34,900 | 13,06,400 | |
| 20 Jun | 185.43 | 3.15 | - | 16,25,900 | 7,52,600 | 11,64,400 | |
| 19 Jun | 182.30 | 3.85 | - | 3,55,000 | 42,600 | 4,11,800 | |
| 18 Jun | 180.32 | 3.75 | - | 5,96,400 | 3,62,100 | 3,62,100 | |
| 14 Jun | 174.62 | 4.20 | - | 7,100 | 0 | 0 | |
| 13 Jun | 168.76 | 35.25 | - | 0 | 0 | 0 | |
| 12 Jun | 165.87 | 35.25 | - | 0 | 0 | 0 | |
| 11 Jun | 163.01 | 35.25 | - | 0 | 0 | 0 | |
| 10 Jun | 164.58 | 35.25 | - | 0 | 0 | 0 | |
| 7 Jun | 156.70 | 35.25 | - | 0 | 0 | 0 | |
| 6 Jun | 152.45 | 35.25 | - | 0 | 0 | 0 | |
| 5 Jun | 152.05 | 35.25 | - | 0 | 0 | 0 | |
For SAMVRDHNA MTHRSN INTL LTD - strike price 170 expiring on 25JUL2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 5 Jul MOTHERSON was trading at 205.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 220100 which increased total open position to 5204300
On 4 Jul MOTHERSON was trading at 206.57. The strike last trading price was 0.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -553800 which decreased total open position to 4984200
On 3 Jul MOTHERSON was trading at 205.58. The strike last trading price was 0.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 362100 which increased total open position to 5538000
On 2 Jul MOTHERSON was trading at 202.96. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2080300 which increased total open position to 5119100
On 1 Jul MOTHERSON was trading at 196.75. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 518300 which increased total open position to 3038800
On 28 Jun MOTHERSON was trading at 190.31. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 603500 which increased total open position to 2520500
On 27 Jun MOTHERSON was trading at 198.55. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -149100 which decreased total open position to 1917000
On 26 Jun MOTHERSON was trading at 193.75. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -106500 which decreased total open position to 2051900
On 25 Jun MOTHERSON was trading at 192.89. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 397600 which increased total open position to 2158400
On 24 Jun MOTHERSON was trading at 188.28. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 475700 which increased total open position to 1775000
On 21 Jun MOTHERSON was trading at 187.72. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 1306400
On 20 Jun MOTHERSON was trading at 185.43. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 752600 which increased total open position to 1164400
On 19 Jun MOTHERSON was trading at 182.30. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 411800
On 18 Jun MOTHERSON was trading at 180.32. The strike last trading price was 3.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 362100 which increased total open position to 362100
On 14 Jun MOTHERSON was trading at 174.62. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun MOTHERSON was trading at 168.76. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun MOTHERSON was trading at 165.87. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun MOTHERSON was trading at 163.01. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun MOTHERSON was trading at 164.58. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun MOTHERSON was trading at 156.70. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun MOTHERSON was trading at 152.45. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun MOTHERSON was trading at 152.05. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0