MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:13 AM IST
| MOTHERSON 26DEC2024 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.10
Theta: -0.12
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 166.12 | 1.4 | -0.55 | 32.28 | 542 | -23 | 2,467 | |||
| 11 Dec | 166.81 | 1.95 | -0.20 | 34.45 | 1,630 | 13 | 2,493 | |||
| 10 Dec | 167.30 | 2.15 | -0.10 | 33.76 | 2,128 | 25 | 2,488 | |||
| 9 Dec | 166.81 | 2.25 | -1.25 | 35.12 | 3,260 | 236 | 2,462 | |||
| 6 Dec | 170.39 | 3.5 | 1.05 | 32.73 | 16,832 | 1,156 | 2,216 | |||
| 5 Dec | 167.00 | 2.45 | 1.00 | 31.67 | 3,227 | 161 | 1,056 | |||
| 4 Dec | 162.48 | 1.45 | -0.65 | 32.09 | 1,049 | 81 | 905 | |||
| 3 Dec | 166.20 | 2.1 | -0.40 | 29.72 | 1,282 | 204 | 828 | |||
|
|
||||||||||
| 2 Dec | 165.75 | 2.5 | 0.90 | 31.88 | 1,153 | 135 | 620 | |||
| 29 Nov | 162.46 | 1.6 | -0.20 | 30.21 | 428 | 70 | 486 | |||
| 28 Nov | 161.81 | 1.8 | -0.75 | 31.94 | 621 | 105 | 416 | |||
| 27 Nov | 163.60 | 2.55 | -0.65 | 33.24 | 412 | 127 | 311 | |||
| 26 Nov | 166.32 | 3.2 | 0.05 | 31.34 | 203 | 28 | 184 | |||
| 25 Nov | 165.20 | 3.15 | -0.35 | 32.36 | 216 | 76 | 155 | |||
| 22 Nov | 165.23 | 3.5 | 0.85 | 32.52 | 81 | 18 | 97 | |||
| 21 Nov | 161.84 | 2.65 | -0.80 | 32.60 | 78 | -1 | 79 | |||
| 20 Nov | 165.36 | 3.45 | 0.00 | 32.49 | 54 | -8 | 81 | |||
| 19 Nov | 165.36 | 3.45 | -0.25 | 32.49 | 54 | -7 | 81 | |||
| 18 Nov | 164.95 | 3.7 | -0.20 | 32.81 | 61 | 1 | 87 | |||
| 14 Nov | 165.36 | 3.9 | 1.55 | 29.99 | 140 | 62 | 85 | |||
| 13 Nov | 159.89 | 2.35 | -2.15 | 30.03 | 68 | 17 | 23 | |||
| 12 Nov | 166.04 | 4.5 | -39.45 | 35.31 | 11 | 5 | 5 | |||
| 11 Nov | 174.82 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 176.08 | 43.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 43.95 | 43.95 | - | 0 | 0 | 0 | |||
| 1 Nov | 182.23 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 185.06 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 190.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 189.67 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 192.43 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 197.63 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 193.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 199.37 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 199.05 | 0 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 175 expiring on 26DEC2024
Delta for 175 CE is 0.23
Historical price for 175 CE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 32.28, the open interest changed by -23 which decreased total open position to 2467
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was 34.45, the open interest changed by 13 which increased total open position to 2493
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 2.15, which was -0.10 lower than the previous day. The implied volatity was 33.76, the open interest changed by 25 which increased total open position to 2488
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 35.12, the open interest changed by 236 which increased total open position to 2462
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 3.5, which was 1.05 higher than the previous day. The implied volatity was 32.73, the open interest changed by 1156 which increased total open position to 2216
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 2.45, which was 1.00 higher than the previous day. The implied volatity was 31.67, the open interest changed by 161 which increased total open position to 1056
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 32.09, the open interest changed by 81 which increased total open position to 905
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was 29.72, the open interest changed by 204 which increased total open position to 828
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 2.5, which was 0.90 higher than the previous day. The implied volatity was 31.88, the open interest changed by 135 which increased total open position to 620
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was 30.21, the open interest changed by 70 which increased total open position to 486
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 1.8, which was -0.75 lower than the previous day. The implied volatity was 31.94, the open interest changed by 105 which increased total open position to 416
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was 33.24, the open interest changed by 127 which increased total open position to 311
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 3.2, which was 0.05 higher than the previous day. The implied volatity was 31.34, the open interest changed by 28 which increased total open position to 184
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was 32.36, the open interest changed by 76 which increased total open position to 155
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 3.5, which was 0.85 higher than the previous day. The implied volatity was 32.52, the open interest changed by 18 which increased total open position to 97
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 2.65, which was -0.80 lower than the previous day. The implied volatity was 32.60, the open interest changed by -1 which decreased total open position to 79
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 32.49, the open interest changed by -8 which decreased total open position to 81
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was 32.49, the open interest changed by -7 which decreased total open position to 81
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 3.7, which was -0.20 lower than the previous day. The implied volatity was 32.81, the open interest changed by 1 which increased total open position to 87
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3.9, which was 1.55 higher than the previous day. The implied volatity was 29.99, the open interest changed by 62 which increased total open position to 85
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 2.35, which was -2.15 lower than the previous day. The implied volatity was 30.03, the open interest changed by 17 which increased total open position to 23
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 4.5, which was -39.45 lower than the previous day. The implied volatity was 35.31, the open interest changed by 5 which increased total open position to 5
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 43.95, 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 43.95, 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 43.95, which was 43.95 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 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 30 Oct MOTHERSON was trading at 185.06. 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 28 Oct MOTHERSON was trading at 190.45. 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 25 Oct MOTHERSON was trading at 189.67. 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 24 Oct MOTHERSON was trading at 192.43. 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 23 Oct MOTHERSON was trading at 197.63. 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 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 7 Oct MOTHERSON was trading at 199.05. 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 26DEC2024 175 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.10
Theta: -0.08
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 166.12 | 9.7 | 0.50 | 32.98 | 5 | -1 | 358 |
| 11 Dec | 166.81 | 9.2 | -0.25 | 33.46 | 21 | 2 | 358 |
| 10 Dec | 167.30 | 9.45 | -0.70 | 37.53 | 41 | -2 | 346 |
| 9 Dec | 166.81 | 10.15 | 2.20 | 38.40 | 153 | -48 | 348 |
| 6 Dec | 170.39 | 7.95 | -1.10 | 35.70 | 3,192 | 336 | 402 |
| 5 Dec | 167.00 | 9.05 | -3.85 | 29.92 | 73 | 13 | 61 |
| 4 Dec | 162.48 | 12.9 | 2.40 | 33.39 | 16 | 6 | 49 |
| 3 Dec | 166.20 | 10.5 | 0.35 | 34.21 | 24 | -3 | 49 |
| 2 Dec | 165.75 | 10.15 | -3.40 | 31.05 | 24 | -1 | 50 |
| 29 Nov | 162.46 | 13.55 | -0.55 | 34.84 | 2 | 0 | 51 |
| 28 Nov | 161.81 | 14.1 | 1.30 | 35.65 | 3 | 1 | 51 |
| 27 Nov | 163.60 | 12.8 | 1.90 | 35.49 | 30 | 21 | 50 |
| 26 Nov | 166.32 | 10.9 | -0.60 | 34.93 | 20 | 17 | 27 |
| 25 Nov | 165.20 | 11.5 | 0.00 | 34.25 | 13 | 7 | 9 |
| 22 Nov | 165.23 | 11.5 | 0.50 | 33.73 | 1 | 0 | 2 |
| 21 Nov | 161.84 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 165.36 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 165.36 | 11 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 164.95 | 11 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 165.36 | 11 | -0.90 | 30.19 | 1 | 0 | 3 |
| 13 Nov | 159.89 | 11.9 | 0.00 | 0.00 | 0 | 3 | 0 |
| 12 Nov | 166.04 | 11.9 | 9.10 | 27.15 | 5 | 3 | 3 |
| 11 Nov | 174.82 | 2.8 | 0.00 | 1.11 | 0 | 0 | 0 |
| 8 Nov | 176.08 | 2.8 | 0.00 | 1.76 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 2.8 | 0.00 | 5.25 | 0 | 0 | 0 |
| 1 Nov | 182.23 | 2.8 | 0.00 | 4.39 | 0 | 0 | 0 |
| 30 Oct | 185.06 | 2.8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 190.45 | 2.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 189.67 | 2.8 | 2.80 | - | 0 | 0 | 0 |
| 24 Oct | 192.43 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 197.63 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 193.49 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 199.37 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 199.05 | 0 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 175 expiring on 26DEC2024
Delta for 175 PE is -0.76
Historical price for 175 PE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 9.7, which was 0.50 higher than the previous day. The implied volatity was 32.98, the open interest changed by -1 which decreased total open position to 358
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 9.2, which was -0.25 lower than the previous day. The implied volatity was 33.46, the open interest changed by 2 which increased total open position to 358
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 9.45, which was -0.70 lower than the previous day. The implied volatity was 37.53, the open interest changed by -2 which decreased total open position to 346
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 10.15, which was 2.20 higher than the previous day. The implied volatity was 38.40, the open interest changed by -48 which decreased total open position to 348
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 7.95, which was -1.10 lower than the previous day. The implied volatity was 35.70, the open interest changed by 336 which increased total open position to 402
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 9.05, which was -3.85 lower than the previous day. The implied volatity was 29.92, the open interest changed by 13 which increased total open position to 61
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 12.9, which was 2.40 higher than the previous day. The implied volatity was 33.39, the open interest changed by 6 which increased total open position to 49
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 10.5, which was 0.35 higher than the previous day. The implied volatity was 34.21, the open interest changed by -3 which decreased total open position to 49
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 10.15, which was -3.40 lower than the previous day. The implied volatity was 31.05, the open interest changed by -1 which decreased total open position to 50
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 13.55, which was -0.55 lower than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 51
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 14.1, which was 1.30 higher than the previous day. The implied volatity was 35.65, the open interest changed by 1 which increased total open position to 51
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 12.8, which was 1.90 higher than the previous day. The implied volatity was 35.49, the open interest changed by 21 which increased total open position to 50
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 10.9, which was -0.60 lower than the previous day. The implied volatity was 34.93, the open interest changed by 17 which increased total open position to 27
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 34.25, the open interest changed by 7 which increased total open position to 9
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 11.5, which was 0.50 higher than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 2
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 11, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 11, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 11, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 11, which was -0.90 lower than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 3
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 11.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 11.9, which was 9.10 higher than the previous day. The implied volatity was 27.15, the open interest changed by 3 which increased total open position to 3
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 1.76, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 5.25, 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 2.8, which was 0.00 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 30 Oct MOTHERSON was trading at 185.06. The strike last trading price was 2.8, 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 2.8, 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 2.8, which was 2.80 higher 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 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 23 Oct MOTHERSON was trading at 197.63. 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 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 7 Oct MOTHERSON was trading at 199.05. 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
