MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.03
Theta: -0.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 0.25 | -0.35 | 40.58 | 183 | -21.5 | 139 | |||
| 20 Nov | 165.36 | 0.6 | 0.00 | 39.31 | 216.5 | 3.5 | 161.5 | |||
| 19 Nov | 165.36 | 0.6 | -0.05 | 39.31 | 216.5 | 4.5 | 161.5 | |||
| 18 Nov | 164.95 | 0.65 | -0.20 | 37.00 | 239 | 4 | 156 | |||
| 14 Nov | 165.36 | 0.85 | 0.25 | 31.81 | 339.5 | -28.5 | 151.5 | |||
| 13 Nov | 159.89 | 0.6 | -0.55 | 37.16 | 981 | -18.5 | 260 | |||
| 12 Nov | 166.04 | 1.15 | -3.15 | 36.92 | 1,662 | 165 | 282 | |||
| 11 Nov | 174.82 | 4.3 | -1.30 | 34.82 | 626.5 | 70.5 | 119 | |||
| 8 Nov | 176.08 | 5.6 | -4.85 | 35.68 | 147.5 | 31 | 48 | |||
| 7 Nov | 182.69 | 10.45 | -3.90 | 39.13 | 22.5 | -3 | 18 | |||
| 6 Nov | 187.77 | 14.35 | 2.05 | 42.76 | 7.5 | -0.5 | 21 | |||
| 5 Nov | 184.17 | 12.3 | -0.45 | 42.48 | 9.5 | -2 | 21 | |||
| 4 Nov | 185.11 | 12.75 | 2.05 | 42.25 | 24 | 5.5 | 22.5 | |||
| 1 Nov | 182.23 | 10.7 | -0.55 | 36.83 | 6 | 0.5 | 17.5 | |||
| 31 Oct | 180.95 | 11.25 | -28.40 | - | 45 | 17 | 17 | |||
| 30 Oct | 185.06 | 39.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 190.27 | 39.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 190.45 | 39.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 189.67 | 39.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 192.43 | 39.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 197.63 | 39.65 | 39.65 | - | 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 177.5 expiring on 28NOV2024
Delta for 177.5 CE is 0.06
Historical price for 177.5 CE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 40.58, the open interest changed by -43 which decreased total open position to 278
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 39.31, the open interest changed by 7 which increased total open position to 323
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 39.31, the open interest changed by 9 which increased total open position to 323
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 37.00, the open interest changed by 8 which increased total open position to 312
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 31.81, the open interest changed by -57 which decreased total open position to 303
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 37.16, the open interest changed by -37 which decreased total open position to 520
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 1.15, which was -3.15 lower than the previous day. The implied volatity was 36.92, the open interest changed by 330 which increased total open position to 564
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 4.3, which was -1.30 lower than the previous day. The implied volatity was 34.82, the open interest changed by 141 which increased total open position to 238
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 5.6, which was -4.85 lower than the previous day. The implied volatity was 35.68, the open interest changed by 62 which increased total open position to 96
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 10.45, which was -3.90 lower than the previous day. The implied volatity was 39.13, the open interest changed by -6 which decreased total open position to 36
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 14.35, which was 2.05 higher than the previous day. The implied volatity was 42.76, the open interest changed by -1 which decreased total open position to 42
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 12.3, which was -0.45 lower than the previous day. The implied volatity was 42.48, the open interest changed by -4 which decreased total open position to 42
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 12.75, which was 2.05 higher than the previous day. The implied volatity was 42.25, the open interest changed by 11 which increased total open position to 45
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 10.7, which was -0.55 lower than the previous day. The implied volatity was 36.83, the open interest changed by 1 which increased total open position to 35
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 11.25, which was -28.40 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, which was 39.65 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 177.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.05
Theta: -0.17
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 15.7 | 2.50 | 57.50 | 4 | -1.5 | 91 |
| 20 Nov | 165.36 | 13.2 | 0.00 | 40.00 | 15 | -3 | 93 |
| 19 Nov | 165.36 | 13.2 | 1.70 | 40.00 | 15 | -2.5 | 93 |
| 18 Nov | 164.95 | 11.5 | -0.80 | - | 1.5 | -0.5 | 95.5 |
| 14 Nov | 165.36 | 12.3 | -5.35 | 37.96 | 17.5 | -1.5 | 97.5 |
| 13 Nov | 159.89 | 17.65 | 3.40 | 47.93 | 48 | 0 | 99.5 |
| 12 Nov | 166.04 | 14.25 | 6.95 | 39.94 | 348.5 | -30 | 102 |
| 11 Nov | 174.82 | 7.3 | 0.00 | 41.13 | 373 | 49.5 | 133 |
| 8 Nov | 176.08 | 7.3 | 2.60 | 42.68 | 323 | 21.5 | 82.5 |
| 7 Nov | 182.69 | 4.7 | 1.35 | 43.60 | 70 | 9 | 60 |
| 6 Nov | 187.77 | 3.35 | -1.55 | 42.81 | 77 | -12 | 52 |
| 5 Nov | 184.17 | 4.9 | 0.25 | 45.88 | 87 | 13 | 64 |
| 4 Nov | 185.11 | 4.65 | -1.85 | 44.40 | 132.5 | 11 | 50.5 |
| 1 Nov | 182.23 | 6.5 | -0.05 | 47.93 | 6 | -1.5 | 37.5 |
| 31 Oct | 180.95 | 6.55 | 1.25 | - | 66 | 25 | 39 |
| 30 Oct | 185.06 | 5.3 | 0.90 | - | 29 | 12 | 14 |
| 29 Oct | 190.27 | 4.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 190.45 | 4.4 | 0.00 | - | 0 | 2 | 0 |
| 25 Oct | 189.67 | 4.4 | 2.45 | - | 2 | 0 | 0 |
| 24 Oct | 192.43 | 1.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 197.63 | 1.95 | 1.95 | - | 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 177.5 expiring on 28NOV2024
Delta for 177.5 PE is -0.85
Historical price for 177.5 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 15.7, which was 2.50 higher than the previous day. The implied volatity was 57.50, the open interest changed by -3 which decreased total open position to 182
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 13.2, which was 0.00 lower than the previous day. The implied volatity was 40.00, the open interest changed by -6 which decreased total open position to 186
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 13.2, which was 1.70 higher than the previous day. The implied volatity was 40.00, the open interest changed by -5 which decreased total open position to 186
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 11.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 191
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 12.3, which was -5.35 lower than the previous day. The implied volatity was 37.96, the open interest changed by -3 which decreased total open position to 195
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 17.65, which was 3.40 higher than the previous day. The implied volatity was 47.93, the open interest changed by 0 which decreased total open position to 199
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 14.25, which was 6.95 higher than the previous day. The implied volatity was 39.94, the open interest changed by -60 which decreased total open position to 204
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was 41.13, the open interest changed by 99 which increased total open position to 266
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 7.3, which was 2.60 higher than the previous day. The implied volatity was 42.68, the open interest changed by 43 which increased total open position to 165
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 4.7, which was 1.35 higher than the previous day. The implied volatity was 43.60, the open interest changed by 18 which increased total open position to 120
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 3.35, which was -1.55 lower than the previous day. The implied volatity was 42.81, the open interest changed by -24 which decreased total open position to 104
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 4.9, which was 0.25 higher than the previous day. The implied volatity was 45.88, the open interest changed by 26 which increased total open position to 128
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 4.65, which was -1.85 lower than the previous day. The implied volatity was 44.40, the open interest changed by 22 which increased total open position to 101
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was 47.93, the open interest changed by -3 which decreased total open position to 75
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 6.55, which was 1.25 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 5.3, which was 0.90 higher 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 4.4, 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 4.4, 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 4.4, which was 2.45 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 1.95, 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 1.95, which was 1.95 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
