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

166.1 -0.71 (-0.43%)

Back to Option Chain


Historical option data for MOTHERSON

12 Dec 2024 10:23 AM IST
MOTHERSON 26DEC2024 172.5 CE
Delta: 0.31
Vega: 0.12
Theta: -0.14
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
12 Dec 166.24 2 -0.60 31.63 150 11 714
11 Dec 166.81 2.6 -0.25 33.85 699 63 715
10 Dec 167.30 2.85 -0.05 33.24 791 1 644
9 Dec 166.81 2.9 -1.55 34.38 1,163 85 646
6 Dec 170.39 4.45 1.20 32.41 7,242 279 561
5 Dec 167.00 3.25 1.35 31.73 1,522 49 281
4 Dec 162.48 1.9 -0.90 31.50 581 45 244
3 Dec 166.20 2.8 -0.45 29.58 661 53 200
2 Dec 165.75 3.25 1.10 31.84 747 43 147
29 Nov 162.46 2.15 -0.25 30.24 169 40 103
28 Nov 161.81 2.4 -0.85 32.22 139 32 65
27 Nov 163.60 3.25 -0.85 33.33 33 17 32
26 Nov 166.32 4.1 0.10 31.73 7 0 14
25 Nov 165.20 4 -0.10 32.69 40 6 15
22 Nov 165.23 4.1 0.80 31.42 6 3 12
21 Nov 161.84 3.3 -1.75 32.72 12 2 9
20 Nov 165.36 5.05 0.00 36.38 10 7 6
19 Nov 165.36 5.05 -11.85 36.38 10 6 6
18 Nov 164.95 16.9 0.00 3.53 0 0 0
14 Nov 165.36 16.9 0.00 2.74 0 0 0
13 Nov 159.89 16.9 0.00 5.69 0 0 0
12 Nov 166.04 16.9 0.00 3.69 0 0 0
11 Nov 174.82 16.9 0.00 - 0 0 0
8 Nov 176.08 16.9 0.00 - 0 0 0
5 Nov 184.17 16.9 16.90 - 0 0 0
1 Nov 182.23 0 - 0 0 0


For Samvrdhna Mthrsn Intl Ltd - strike price 172.5 expiring on 26DEC2024

Delta for 172.5 CE is 0.31

Historical price for 172.5 CE is as follows

On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 31.63, the open interest changed by 11 which increased total open position to 714


On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was 33.85, the open interest changed by 63 which increased total open position to 715


On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 33.24, the open interest changed by 1 which increased total open position to 644


On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 2.9, which was -1.55 lower than the previous day. The implied volatity was 34.38, the open interest changed by 85 which increased total open position to 646


On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 4.45, which was 1.20 higher than the previous day. The implied volatity was 32.41, the open interest changed by 279 which increased total open position to 561


On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 3.25, which was 1.35 higher than the previous day. The implied volatity was 31.73, the open interest changed by 49 which increased total open position to 281


On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 1.9, which was -0.90 lower than the previous day. The implied volatity was 31.50, the open interest changed by 45 which increased total open position to 244


On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 29.58, the open interest changed by 53 which increased total open position to 200


On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 3.25, which was 1.10 higher than the previous day. The implied volatity was 31.84, the open interest changed by 43 which increased total open position to 147


On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 30.24, the open interest changed by 40 which increased total open position to 103


On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 32.22, the open interest changed by 32 which increased total open position to 65


On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 3.25, which was -0.85 lower than the previous day. The implied volatity was 33.33, the open interest changed by 17 which increased total open position to 32


On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 4.1, which was 0.10 higher than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 14


On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 4, which was -0.10 lower than the previous day. The implied volatity was 32.69, the open interest changed by 6 which increased total open position to 15


On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 4.1, which was 0.80 higher than the previous day. The implied volatity was 31.42, the open interest changed by 3 which increased total open position to 12


On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 3.3, which was -1.75 lower than the previous day. The implied volatity was 32.72, the open interest changed by 2 which increased total open position to 9


On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was 36.38, the open interest changed by 7 which increased total open position to 6


On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 5.05, which was -11.85 lower than the previous day. The implied volatity was 36.38, the open interest changed by 6 which increased total open position to 6


On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 16.9, which was 0.00 lower than the previous day. The implied volatity was 3.53, 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 16.9, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 16.9, which was 0.00 lower than the previous day. The implied volatity was 5.69, 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 16.9, which was 0.00 lower than the previous day. The implied volatity was 3.69, 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 16.9, 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 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 16.9, 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 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 16.9, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Nov MOTHERSON was trading at 182.23. 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 26DEC2024 172.5 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 166.24 7.45 0.00 0.00 0 -7 0
11 Dec 166.81 7.45 -0.20 33.67 62 -8 328
10 Dec 167.30 7.65 -0.70 36.66 29 -3 335
9 Dec 166.81 8.35 2.00 37.72 161 -41 340
6 Dec 170.39 6.35 -1.05 34.90 3,089 255 382
5 Dec 167.00 7.4 -3.50 30.34 256 70 123
4 Dec 162.48 10.9 2.35 32.92 26 3 51
3 Dec 166.20 8.55 0.30 32.68 59 11 48
2 Dec 165.75 8.25 -3.00 30.03 48 20 36
29 Nov 162.46 11.25 -0.25 32.00 16 11 14
28 Nov 161.81 11.5 1.45 30.88 1 0 2
27 Nov 163.60 10.05 0.90 29.55 1 0 3
26 Nov 166.32 9.15 -0.15 34.22 1 0 2
25 Nov 165.20 9.3 2.75 31.38 2 1 1
22 Nov 165.23 6.55 0.00 - 0 0 0
21 Nov 161.84 6.55 0.00 - 0 0 0
20 Nov 165.36 6.55 0.00 - 0 0 0
19 Nov 165.36 6.55 0.00 - 0 0 0
18 Nov 164.95 6.55 0.00 - 0 0 0
14 Nov 165.36 6.55 0.00 - 0 0 0
13 Nov 159.89 6.55 0.00 - 0 0 0
12 Nov 166.04 6.55 0.00 - 0 0 0
11 Nov 174.82 6.55 0.00 2.36 0 0 0
8 Nov 176.08 6.55 0.00 3.06 0 0 0
5 Nov 184.17 6.55 0.00 6.22 0 0 0
1 Nov 182.23 6.55 5.68 0 0 0


For Samvrdhna Mthrsn Intl Ltd - strike price 172.5 expiring on 26DEC2024

Delta for 172.5 PE is 0.00

Historical price for 172.5 PE is as follows

On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0


On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 7.45, which was -0.20 lower than the previous day. The implied volatity was 33.67, the open interest changed by -8 which decreased total open position to 328


On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 7.65, which was -0.70 lower than the previous day. The implied volatity was 36.66, the open interest changed by -3 which decreased total open position to 335


On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 8.35, which was 2.00 higher than the previous day. The implied volatity was 37.72, the open interest changed by -41 which decreased total open position to 340


On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 6.35, which was -1.05 lower than the previous day. The implied volatity was 34.90, the open interest changed by 255 which increased total open position to 382


On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 7.4, which was -3.50 lower than the previous day. The implied volatity was 30.34, the open interest changed by 70 which increased total open position to 123


On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 10.9, which was 2.35 higher than the previous day. The implied volatity was 32.92, the open interest changed by 3 which increased total open position to 51


On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 8.55, which was 0.30 higher than the previous day. The implied volatity was 32.68, the open interest changed by 11 which increased total open position to 48


On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 8.25, which was -3.00 lower than the previous day. The implied volatity was 30.03, the open interest changed by 20 which increased total open position to 36


On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 11.25, which was -0.25 lower than the previous day. The implied volatity was 32.00, the open interest changed by 11 which increased total open position to 14


On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 11.5, which was 1.45 higher than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 2


On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 10.05, which was 0.90 higher than the previous day. The implied volatity was 29.55, the open interest changed by 0 which decreased total open position to 3


On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 9.15, which was -0.15 lower than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 2


On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 9.3, which was 2.75 higher than the previous day. The implied volatity was 31.38, the open interest changed by 1 which increased total open position to 1


On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 6.55, 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 6.55, 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 6.55, 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 6.55, 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 6.55, 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 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 6.55, 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 6.55, 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 6.55, 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 6.55, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 6.55, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 6.55, which was 0.00 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0


On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0