MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:13 AM IST
| MOTHERSON 26DEC2024 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.09
Theta: -0.11
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 166.12 | 1.05 | -0.40 | 33.68 | 93 | 24 | 346 | |||
| 11 Dec | 166.81 | 1.45 | -0.25 | 35.07 | 464 | 8 | 322 | |||
| 10 Dec | 167.30 | 1.7 | 0.00 | 35.16 | 568 | -20 | 314 | |||
| 9 Dec | 166.81 | 1.7 | -1.10 | 35.52 | 500 | 35 | 320 | |||
| 6 Dec | 170.39 | 2.8 | 1.00 | 33.61 | 3,113 | 66 | 293 | |||
| 5 Dec | 167.00 | 1.8 | 0.75 | 31.54 | 969 | 41 | 214 | |||
| 4 Dec | 162.48 | 1.05 | -0.45 | 32.15 | 365 | 0 | 180 | |||
|
|
||||||||||
| 3 Dec | 166.20 | 1.5 | -0.30 | 29.47 | 331 | 57 | 181 | |||
| 2 Dec | 165.75 | 1.8 | 0.55 | 31.22 | 214 | 42 | 124 | |||
| 29 Nov | 162.46 | 1.25 | -0.10 | 30.89 | 92 | 41 | 80 | |||
| 28 Nov | 161.81 | 1.35 | -0.65 | 31.90 | 20 | 8 | 40 | |||
| 27 Nov | 163.60 | 2 | -0.60 | 33.33 | 36 | 11 | 31 | |||
| 26 Nov | 166.32 | 2.6 | 0.15 | 31.91 | 4 | 1 | 20 | |||
| 25 Nov | 165.20 | 2.45 | -0.30 | 32.11 | 16 | 15 | 19 | |||
| 22 Nov | 165.23 | 2.75 | -0.35 | 32.17 | 13 | 11 | 15 | |||
| 21 Nov | 161.84 | 3.1 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 20 Nov | 165.36 | 3.1 | 0.00 | 34.08 | 5 | 3 | 4 | |||
| 19 Nov | 165.36 | 3.1 | 0.85 | 34.08 | 5 | 3 | 4 | |||
| 18 Nov | 164.95 | 2.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 2.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 159.89 | 2.25 | -11.75 | 32.44 | 1 | 0 | 0 | |||
| 12 Nov | 166.04 | 14 | 0.00 | 6.28 | 0 | 0 | 0 | |||
| 11 Nov | 174.82 | 14 | 0.00 | 0.46 | 0 | 0 | 0 | |||
| 8 Nov | 176.08 | 14 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 14 | 14.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 182.23 | 0 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 177.5 expiring on 26DEC2024
Delta for 177.5 CE is 0.18
Historical price for 177.5 CE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 33.68, the open interest changed by 24 which increased total open position to 346
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 35.07, the open interest changed by 8 which increased total open position to 322
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 35.16, the open interest changed by -20 which decreased total open position to 314
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 1.7, which was -1.10 lower than the previous day. The implied volatity was 35.52, the open interest changed by 35 which increased total open position to 320
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 2.8, which was 1.00 higher than the previous day. The implied volatity was 33.61, the open interest changed by 66 which increased total open position to 293
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 1.8, which was 0.75 higher than the previous day. The implied volatity was 31.54, the open interest changed by 41 which increased total open position to 214
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 180
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was 29.47, the open interest changed by 57 which increased total open position to 181
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 1.8, which was 0.55 higher than the previous day. The implied volatity was 31.22, the open interest changed by 42 which increased total open position to 124
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 30.89, the open interest changed by 41 which increased total open position to 80
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 31.90, the open interest changed by 8 which increased total open position to 40
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 33.33, the open interest changed by 11 which increased total open position to 31
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 31.91, the open interest changed by 1 which increased total open position to 20
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 2.45, which was -0.30 lower than the previous day. The implied volatity was 32.11, the open interest changed by 15 which increased total open position to 19
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was 32.17, the open interest changed by 11 which increased total open position to 15
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 3.1, 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 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 34.08, the open interest changed by 3 which increased total open position to 4
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 3.1, which was 0.85 higher than the previous day. The implied volatity was 34.08, the open interest changed by 3 which increased total open position to 4
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 2.25, 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 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 2.25, which was -11.75 lower than the previous day. The implied volatity was 32.44, 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 14, which was 0.00 lower than the previous day. The implied volatity was 6.28, 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 14, which was 0.00 lower than the previous day. The implied volatity was 0.46, 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 14, 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 14, which was 14.00 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 177.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 166.12 | 11.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 166.81 | 11.05 | -0.35 | 32.49 | 6 | -1 | 82 |
| 10 Dec | 167.30 | 11.4 | -0.35 | 38.52 | 21 | 2 | 83 |
| 9 Dec | 166.81 | 11.75 | 2.15 | 36.19 | 13 | -3 | 82 |
| 6 Dec | 170.39 | 9.6 | -1.30 | 35.81 | 294 | 47 | 85 |
| 5 Dec | 167.00 | 10.9 | -4.55 | 29.69 | 50 | 3 | 31 |
| 4 Dec | 162.48 | 15.45 | 3.50 | 37.97 | 3 | 0 | 29 |
| 3 Dec | 166.20 | 11.95 | 0.00 | 0.00 | 0 | 15 | 0 |
| 2 Dec | 165.75 | 11.95 | -4.70 | 30.40 | 28 | 12 | 26 |
| 29 Nov | 162.46 | 16.65 | 2.65 | 43.09 | 6 | 2 | 13 |
| 28 Nov | 161.81 | 14 | 0.00 | 0.00 | 0 | 3 | 0 |
| 27 Nov | 163.60 | 14 | 1.55 | 30.60 | 3 | 2 | 10 |
| 26 Nov | 166.32 | 12.45 | -1.35 | 33.76 | 4 | 3 | 7 |
| 25 Nov | 165.20 | 13.8 | -0.70 | 37.28 | 6 | 1 | 3 |
| 22 Nov | 165.23 | 14.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 161.84 | 14.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 165.36 | 14.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 165.36 | 14.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 164.95 | 14.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 14.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 159.89 | 14.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 12 Nov | 166.04 | 14.5 | 5.90 | 31.81 | 7 | 2 | 2 |
| 11 Nov | 174.82 | 8.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 176.08 | 8.6 | 0.00 | 0.48 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 8.6 | 0.00 | 4.47 | 0 | 0 | 0 |
| 1 Nov | 182.23 | 8.6 | 3.94 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 177.5 expiring on 26DEC2024
Delta for 177.5 PE is 0.00
Historical price for 177.5 PE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 11.05, 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 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 11.05, which was -0.35 lower than the previous day. The implied volatity was 32.49, the open interest changed by -1 which decreased total open position to 82
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 11.4, which was -0.35 lower than the previous day. The implied volatity was 38.52, the open interest changed by 2 which increased total open position to 83
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 11.75, which was 2.15 higher than the previous day. The implied volatity was 36.19, the open interest changed by -3 which decreased total open position to 82
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 9.6, which was -1.30 lower than the previous day. The implied volatity was 35.81, the open interest changed by 47 which increased total open position to 85
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 10.9, which was -4.55 lower than the previous day. The implied volatity was 29.69, the open interest changed by 3 which increased total open position to 31
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 15.45, which was 3.50 higher than the previous day. The implied volatity was 37.97, the open interest changed by 0 which decreased total open position to 29
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 11.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 11.95, which was -4.70 lower than the previous day. The implied volatity was 30.40, the open interest changed by 12 which increased total open position to 26
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 16.65, which was 2.65 higher than the previous day. The implied volatity was 43.09, the open interest changed by 2 which increased total open position to 13
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 14, 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 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 14, which was 1.55 higher than the previous day. The implied volatity was 30.60, the open interest changed by 2 which increased total open position to 10
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 12.45, which was -1.35 lower than the previous day. The implied volatity was 33.76, the open interest changed by 3 which increased total open position to 7
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 13.8, which was -0.70 lower than the previous day. The implied volatity was 37.28, the open interest changed by 1 which increased total open position to 3
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 14.5, 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 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 14.5, 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 14.5, 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 14.5, 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 14.5, 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 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 14.5, 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 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 14.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 14.5, which was 5.90 higher than the previous day. The implied volatity was 31.81, the open interest changed by 2 which increased total open position to 2
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 8.6, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 0.48, 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 8.6, which was 0.00 lower than the previous day. The implied volatity was 4.47, 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 8.6, which was lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
