`
[--[65.84.65.76]--]
MOTHERSON
Samvrdhna Mthrsn Intl Ltd

163.18 3.30 (2.06%)

Back to Option Chain


Historical option data for MOTHERSON

14 Nov 2024 09:33 AM IST
MOTHERSON 28NOV2024 180 CE
Delta: 0.11
Vega: 0.06
Theta: -0.08
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 163.16 0.6 0.15 36.96 125 -22 912
13 Nov 159.89 0.45 -0.40 38.14 2,665 88 947
12 Nov 166.04 0.85 -2.55 37.42 4,679.5 314 859
11 Nov 174.82 3.4 -1.10 35.26 2,934.5 143 541.5
8 Nov 176.08 4.5 -4.60 35.57 1,369.5 215 394.5
7 Nov 182.69 9.1 -3.30 40.02 109.5 16.5 179
6 Nov 187.77 12.4 1.55 40.84 87.5 -12.5 162
5 Nov 184.17 10.85 -0.10 42.94 350.5 13.5 174.5
4 Nov 185.11 10.95 1.50 40.82 439.5 26 160
1 Nov 182.23 9.45 0.00 37.96 61.5 -6 134
31 Oct 180.95 9.45 -3.05 - 261 124 140
30 Oct 185.06 12.5 -3.25 - 17 8 15
29 Oct 190.27 15.75 -1.20 - 5 4 6
28 Oct 190.45 16.95 0.65 - 1 1 1
25 Oct 189.67 16.3 -9.40 - 1 0 0
24 Oct 192.43 25.7 0.00 - 0 0 0
23 Oct 197.63 25.7 0.00 - 0 0 0
22 Oct 193.49 25.7 0.00 - 0 0 0
21 Oct 199.37 25.7 0.00 - 0 0 0
18 Oct 205.14 25.7 0.00 - 0 0 0
17 Oct 202.91 25.7 0.00 - 0 0 0
16 Oct 206.63 25.7 0.00 - 0 0 0
15 Oct 211.14 25.7 0.00 - 0 0 0
14 Oct 214.25 25.7 0.00 - 0 0 0
11 Oct 212.82 25.7 0.00 - 0 0 0
10 Oct 210.02 25.7 0.00 - 0 0 0
9 Oct 206.05 25.7 0.00 - 0 0 0
8 Oct 203.81 25.7 0.00 - 0 0 0
7 Oct 199.05 25.7 0.00 - 0 0 0
4 Oct 200.92 25.7 0.00 - 0 0 0
3 Oct 203.92 25.7 0.00 - 0 0 0
1 Oct 210.75 25.7 0.00 - 0 0 0
30 Sept 211.39 25.7 0.00 - 0 0 0
27 Sept 215.10 25.7 25.70 - 0 0 0
26 Sept 212.98 0 0.00 - 0 0 0
24 Sept 206.17 0 0.00 - 0 0 0
12 Sept 188.85 0 0.00 - 0 0 0
11 Sept 183.84 0 0.00 - 0 0 0
6 Sept 187.83 0 0.00 - 0 0 0
5 Sept 193.19 0 0.00 - 0 0 0
4 Sept 193.16 0 0.00 - 0 0 0
3 Sept 192.75 0 0.00 - 0 0 0
2 Sept 193.22 0 - 0 0 0


For Samvrdhna Mthrsn Intl Ltd - strike price 180 expiring on 28NOV2024

Delta for 180 CE is 0.11

Historical price for 180 CE is as follows

On 14 Nov MOTHERSON was trading at 163.16. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 36.96, the open interest changed by -44 which decreased total open position to 1824


On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 38.14, the open interest changed by 176 which increased total open position to 1894


On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0.85, which was -2.55 lower than the previous day. The implied volatity was 37.42, the open interest changed by 628 which increased total open position to 1718


On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 3.4, which was -1.10 lower than the previous day. The implied volatity was 35.26, the open interest changed by 286 which increased total open position to 1083


On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 4.5, which was -4.60 lower than the previous day. The implied volatity was 35.57, the open interest changed by 430 which increased total open position to 789


On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 9.1, which was -3.30 lower than the previous day. The implied volatity was 40.02, the open interest changed by 33 which increased total open position to 358


On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 12.4, which was 1.55 higher than the previous day. The implied volatity was 40.84, the open interest changed by -25 which decreased total open position to 324


On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 10.85, which was -0.10 lower than the previous day. The implied volatity was 42.94, the open interest changed by 27 which increased total open position to 349


On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 10.95, which was 1.50 higher than the previous day. The implied volatity was 40.82, the open interest changed by 52 which increased total open position to 320


On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 9.45, which was 0.00 lower than the previous day. The implied volatity was 37.96, the open interest changed by -12 which decreased total open position to 268


On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 9.45, which was -3.05 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 12.5, which was -3.25 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 15.75, which was -1.20 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 16.95, which was 0.65 higher 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 16.3, which was -9.40 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 25.7, 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 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 25.7, 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 25.7, 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 25.7, which was 25.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept MOTHERSON was trading at 212.98. 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 Sept MOTHERSON was trading at 206.17. 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 12 Sept MOTHERSON was trading at 188.85. 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 Sept MOTHERSON was trading at 183.84. 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 6 Sept MOTHERSON was trading at 187.83. 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 5 Sept MOTHERSON was trading at 193.19. 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 Sept MOTHERSON was trading at 193.16. 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 Sept MOTHERSON was trading at 192.75. 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 2 Sept MOTHERSON was trading at 193.22. 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 180 PE
Delta: -0.88
Vega: 0.06
Theta: -0.04
Gamma: 0.02
Date Close Ltp Change IV Volume Change OI OI
14 Nov 163.16 16.6 -2.55 38.25 7.5 -4.5 431.5
13 Nov 159.89 19.15 2.90 36.84 122 -28 437
12 Nov 166.04 16.25 7.35 38.56 653 -79 478.5
11 Nov 174.82 8.9 0.10 41.86 895 -28 559.5
8 Nov 176.08 8.8 3.00 43.34 1,058 8 592
7 Nov 182.69 5.8 1.70 44.06 413.5 -20.5 583
6 Nov 187.77 4.1 -1.80 42.58 441 5 604
5 Nov 184.17 5.9 0.35 45.97 723.5 144.5 600.5
4 Nov 185.11 5.55 -1.90 44.09 649 28.5 457
1 Nov 182.23 7.45 -0.20 47.18 96 13.5 427.5
31 Oct 180.95 7.65 1.30 - 796 140 413
30 Oct 185.06 6.35 2.15 - 389 60 271
29 Oct 190.27 4.2 0.05 - 211 54 210
28 Oct 190.45 4.15 -0.85 - 102 32 154
25 Oct 189.67 5 1.65 - 155 13 122
24 Oct 192.43 3.35 0.65 - 60 7 109
23 Oct 197.63 2.7 -1.10 - 98 36 102
22 Oct 193.49 3.8 1.50 - 66 7 66
21 Oct 199.37 2.3 0.75 - 40 11 58
18 Oct 205.14 1.55 -0.25 - 5 -2 47
17 Oct 202.91 1.8 0.60 - 73 16 50
16 Oct 206.63 1.2 0.30 - 25 1 33
15 Oct 211.14 0.9 0.05 - 23 0 31
14 Oct 214.25 0.85 -0.20 - 5 -1 31
11 Oct 212.82 1.05 -0.10 - 7 2 32
10 Oct 210.02 1.15 -0.55 - 24 12 27
9 Oct 206.05 1.7 -0.70 - 13 2 16
8 Oct 203.81 2.4 -0.60 - 11 0 14
7 Oct 199.05 3 0.50 - 3 0 13
4 Oct 200.92 2.5 0.00 - 5 1 12
3 Oct 203.92 2.5 1.15 - 4 2 10
1 Oct 210.75 1.35 -0.20 - 1 0 7
30 Sept 211.39 1.55 0.45 - 4 0 6
27 Sept 215.10 1.1 -0.35 - 1 0 5
26 Sept 212.98 1.45 -0.75 - 1 0 5
24 Sept 206.17 2.2 -3.60 - 4 2 5
12 Sept 188.85 5.8 -0.70 - 7 -3 3
11 Sept 183.84 6.5 0.20 - 1 0 5
6 Sept 187.83 6.3 -1.45 - 5 4 4
5 Sept 193.19 7.75 0.00 - 0 0 0
4 Sept 193.16 7.75 0.00 - 0 0 0
3 Sept 192.75 7.75 0.00 - 0 0 0
2 Sept 193.22 7.75 - 0 0 0


For Samvrdhna Mthrsn Intl Ltd - strike price 180 expiring on 28NOV2024

Delta for 180 PE is -0.88

Historical price for 180 PE is as follows

On 14 Nov MOTHERSON was trading at 163.16. The strike last trading price was 16.6, which was -2.55 lower than the previous day. The implied volatity was 38.25, the open interest changed by -9 which decreased total open position to 863


On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 19.15, which was 2.90 higher than the previous day. The implied volatity was 36.84, the open interest changed by -56 which decreased total open position to 874


On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 16.25, which was 7.35 higher than the previous day. The implied volatity was 38.56, the open interest changed by -158 which decreased total open position to 957


On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 8.9, which was 0.10 higher than the previous day. The implied volatity was 41.86, the open interest changed by -56 which decreased total open position to 1119


On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 8.8, which was 3.00 higher than the previous day. The implied volatity was 43.34, the open interest changed by 16 which increased total open position to 1184


On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 5.8, which was 1.70 higher than the previous day. The implied volatity was 44.06, the open interest changed by -41 which decreased total open position to 1166


On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 4.1, which was -1.80 lower than the previous day. The implied volatity was 42.58, the open interest changed by 10 which increased total open position to 1208


On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 5.9, which was 0.35 higher than the previous day. The implied volatity was 45.97, the open interest changed by 289 which increased total open position to 1201


On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 5.55, which was -1.90 lower than the previous day. The implied volatity was 44.09, the open interest changed by 57 which increased total open position to 914


On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 7.45, which was -0.20 lower than the previous day. The implied volatity was 47.18, the open interest changed by 27 which increased total open position to 855


On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 7.65, which was 1.30 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 6.35, which was 2.15 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 4.2, which was 0.05 higher 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 4.15, which was -0.85 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 5, which was 1.65 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 3.35, which was 0.65 higher 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 2.7, which was -1.10 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 3.8, which was 1.50 higher 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 2.3, which was 0.75 higher 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 1.55, which was -0.25 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 1.8, which was 0.60 higher 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 1.2, which was 0.30 higher 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 0.9, which was 0.05 higher 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 0.85, which was -0.20 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 1.05, which was -0.10 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 1.15, which was -0.55 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 1.7, which was -0.70 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 2.4, which was -0.60 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 3, which was 0.50 higher 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 2.5, 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 2.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 1.35, which was -0.20 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 1.55, which was 0.45 higher 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 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 2.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 5.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 6.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 6.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 7.75, 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 Sept MOTHERSON was trading at 193.16. The strike last trading price was 7.75, 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 Sept MOTHERSON was trading at 192.75. The strike last trading price was 7.75, 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 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to