MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 172.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.05
Theta: -0.14
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 0.6 | -0.80 | 38.17 | 294 | -36.5 | 243 | |||
|
|
||||||||||
| 20 Nov | 165.36 | 1.4 | 0.00 | 39.18 | 472.5 | 47 | 281.5 | |||
| 19 Nov | 165.36 | 1.4 | 0.10 | 39.18 | 472.5 | 49 | 281.5 | |||
| 18 Nov | 164.95 | 1.3 | -0.40 | 34.50 | 265 | -3 | 233.5 | |||
| 14 Nov | 165.36 | 1.7 | 0.65 | 30.21 | 739 | -24 | 236.5 | |||
| 13 Nov | 159.89 | 1.05 | -0.95 | 34.87 | 1,472.5 | 64.5 | 268 | |||
| 12 Nov | 166.04 | 2 | -4.65 | 35.46 | 1,201 | 160 | 197 | |||
| 11 Nov | 174.82 | 6.65 | -1.50 | 33.92 | 178.5 | 21.5 | 37.5 | |||
| 8 Nov | 176.08 | 8.15 | -5.75 | 34.93 | 36.5 | 1 | 16 | |||
| 7 Nov | 182.69 | 13.9 | -4.40 | 39.42 | 5.5 | 0.5 | 15.5 | |||
| 6 Nov | 187.77 | 18.3 | 2.75 | 44.77 | 1.5 | 0.5 | 15.5 | |||
| 5 Nov | 184.17 | 15.55 | -0.50 | 41.25 | 21.5 | 3.5 | 14.5 | |||
| 4 Nov | 185.11 | 16.05 | -27.95 | 41.20 | 21 | 11 | 11 | |||
| 1 Nov | 182.23 | 44 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 180.95 | 44 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 185.06 | 44 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 190.27 | 44 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 190.45 | 44 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 189.67 | 44 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 192.43 | 44 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 197.63 | 44 | 44.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 193.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 199.37 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 205.14 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 202.91 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 206.63 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 211.14 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 214.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 212.82 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 210.02 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 206.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 203.81 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 199.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 200.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 203.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 211.39 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 215.10 | 0 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 172.5 expiring on 28NOV2024
Delta for 172.5 CE is 0.14
Historical price for 172.5 CE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 0.6, which was -0.80 lower than the previous day. The implied volatity was 38.17, the open interest changed by -73 which decreased total open position to 486
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 39.18, the open interest changed by 94 which increased total open position to 563
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 39.18, the open interest changed by 98 which increased total open position to 563
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 34.50, the open interest changed by -6 which decreased total open position to 467
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 1.7, which was 0.65 higher than the previous day. The implied volatity was 30.21, the open interest changed by -48 which decreased total open position to 473
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was 34.87, the open interest changed by 129 which increased total open position to 536
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 2, which was -4.65 lower than the previous day. The implied volatity was 35.46, the open interest changed by 320 which increased total open position to 394
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 6.65, which was -1.50 lower than the previous day. The implied volatity was 33.92, the open interest changed by 43 which increased total open position to 75
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 8.15, which was -5.75 lower than the previous day. The implied volatity was 34.93, the open interest changed by 2 which increased total open position to 32
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 13.9, which was -4.40 lower than the previous day. The implied volatity was 39.42, the open interest changed by 1 which increased total open position to 31
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 18.3, which was 2.75 higher than the previous day. The implied volatity was 44.77, the open interest changed by 1 which increased total open position to 31
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 15.55, which was -0.50 lower than the previous day. The implied volatity was 41.25, the open interest changed by 7 which increased total open position to 29
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 16.05, which was -27.95 lower than the previous day. The implied volatity was 41.20, the open interest changed by 22 which increased total open position to 22
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 44, 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 44, 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 30 Oct MOTHERSON was trading at 185.06. The strike last trading price was 44, 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 44, 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 44, 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 44, 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 24 Oct MOTHERSON was trading at 192.43. The strike last trading price was 44, 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 23 Oct MOTHERSON was trading at 197.63. The strike last trading price was 44, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct MOTHERSON was trading at 193.49. 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 21 Oct MOTHERSON was trading at 199.37. 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 18 Oct MOTHERSON was trading at 205.14. 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 17 Oct MOTHERSON was trading at 202.91. 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 16 Oct MOTHERSON was trading at 206.63. 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 15 Oct MOTHERSON was trading at 211.14. 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 14 Oct MOTHERSON was trading at 214.25. 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 11 Oct MOTHERSON was trading at 212.82. 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 which decreased total open position to
On 10 Oct MOTHERSON was trading at 210.02. 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 9 Oct MOTHERSON was trading at 206.05. 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 8 Oct MOTHERSON was trading at 203.81. 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 7 Oct MOTHERSON was trading at 199.05. 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 4 Oct MOTHERSON was trading at 200.92. 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 3 Oct MOTHERSON was trading at 203.92. 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 30 Sept MOTHERSON was trading at 211.39. 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 27 Sept MOTHERSON was trading at 215.10. 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 172.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.07
Theta: -0.22
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 11.25 | 2.65 | 52.93 | 4 | 1 | 89 |
| 20 Nov | 165.36 | 8.6 | 0.00 | 34.34 | 31 | 2.5 | 87.5 |
| 19 Nov | 165.36 | 8.6 | 0.20 | 34.34 | 31 | 2 | 87.5 |
| 18 Nov | 164.95 | 8.4 | 0.35 | 35.11 | 25 | -5 | 86.5 |
| 14 Nov | 165.36 | 8.05 | -4.20 | 33.86 | 68.5 | -3.5 | 91.5 |
| 13 Nov | 159.89 | 12.25 | 2.25 | 33.75 | 215.5 | -42.5 | 94 |
| 12 Nov | 166.04 | 10 | 5.35 | 36.79 | 978 | 64 | 141 |
| 11 Nov | 174.82 | 4.65 | -0.20 | 40.25 | 471 | 24.5 | 77.5 |
| 8 Nov | 176.08 | 4.85 | 1.75 | 42.14 | 163 | 16.5 | 55.5 |
| 7 Nov | 182.69 | 3.1 | 0.95 | 44.06 | 53 | 3.5 | 39 |
| 6 Nov | 187.77 | 2.15 | -1.10 | 43.39 | 79 | 6 | 36.5 |
| 5 Nov | 184.17 | 3.25 | 0.10 | 45.70 | 85 | 12 | 30 |
| 4 Nov | 185.11 | 3.15 | -1.05 | 44.88 | 89.5 | 10.5 | 19 |
| 1 Nov | 182.23 | 4.2 | -0.40 | 45.40 | 1.5 | -0.5 | 8.5 |
| 31 Oct | 180.95 | 4.6 | 3.25 | - | 28 | 7 | 7 |
| 30 Oct | 185.06 | 1.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 190.27 | 1.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 190.45 | 1.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 189.67 | 1.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 192.43 | 1.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 197.63 | 1.35 | 1.35 | - | 0 | 0 | 0 |
| 22 Oct | 193.49 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 199.37 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 205.14 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.91 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 206.63 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 211.14 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 214.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 212.82 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 210.02 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 206.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 203.81 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 199.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 200.92 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 203.92 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 211.39 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 215.10 | 0 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 172.5 expiring on 28NOV2024
Delta for 172.5 PE is -0.78
Historical price for 172.5 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 11.25, which was 2.65 higher than the previous day. The implied volatity was 52.93, the open interest changed by 2 which increased total open position to 178
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 34.34, the open interest changed by 5 which increased total open position to 175
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 8.6, which was 0.20 higher than the previous day. The implied volatity was 34.34, the open interest changed by 4 which increased total open position to 175
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 8.4, which was 0.35 higher than the previous day. The implied volatity was 35.11, the open interest changed by -10 which decreased total open position to 173
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 8.05, which was -4.20 lower than the previous day. The implied volatity was 33.86, the open interest changed by -7 which decreased total open position to 183
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 12.25, which was 2.25 higher than the previous day. The implied volatity was 33.75, the open interest changed by -85 which decreased total open position to 188
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 10, which was 5.35 higher than the previous day. The implied volatity was 36.79, the open interest changed by 128 which increased total open position to 282
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 4.65, which was -0.20 lower than the previous day. The implied volatity was 40.25, the open interest changed by 49 which increased total open position to 155
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 4.85, which was 1.75 higher than the previous day. The implied volatity was 42.14, the open interest changed by 33 which increased total open position to 111
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 3.1, which was 0.95 higher than the previous day. The implied volatity was 44.06, the open interest changed by 7 which increased total open position to 78
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 2.15, which was -1.10 lower than the previous day. The implied volatity was 43.39, the open interest changed by 12 which increased total open position to 73
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 3.25, which was 0.10 higher than the previous day. The implied volatity was 45.70, the open interest changed by 24 which increased total open position to 60
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 3.15, which was -1.05 lower than the previous day. The implied volatity was 44.88, the open interest changed by 21 which increased total open position to 38
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 4.2, which was -0.40 lower than the previous day. The implied volatity was 45.40, the open interest changed by -1 which decreased total open position to 17
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 4.6, which was 3.25 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 1.35, 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 1.35, 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 1.35, 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 1.35, 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 24 Oct MOTHERSON was trading at 192.43. The strike last trading price was 1.35, 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 23 Oct MOTHERSON was trading at 197.63. The strike last trading price was 1.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct MOTHERSON was trading at 193.49. 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 21 Oct MOTHERSON was trading at 199.37. 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 18 Oct MOTHERSON was trading at 205.14. 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 17 Oct MOTHERSON was trading at 202.91. 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 16 Oct MOTHERSON was trading at 206.63. 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 15 Oct MOTHERSON was trading at 211.14. 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 14 Oct MOTHERSON was trading at 214.25. 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 11 Oct MOTHERSON was trading at 212.82. 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 which decreased total open position to
On 10 Oct MOTHERSON was trading at 210.02. 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 9 Oct MOTHERSON was trading at 206.05. 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 8 Oct MOTHERSON was trading at 203.81. 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 7 Oct MOTHERSON was trading at 199.05. 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 4 Oct MOTHERSON was trading at 200.92. 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 3 Oct MOTHERSON was trading at 203.92. 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 30 Sept MOTHERSON was trading at 211.39. 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 27 Sept MOTHERSON was trading at 215.10. 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
