MOTHERSON
Samvrdhna Mthrsn Intl Ltd
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
