MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:13 AM IST
| MOTHERSON 26DEC2024 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.06
Theta: -0.08
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 166.12 | 0.6 | -0.25 | 36.15 | 19 | -5 | 262 | |||
| 11 Dec | 166.81 | 0.85 | -0.15 | 37.19 | 187 | 31 | 268 | |||
| 10 Dec | 167.30 | 1 | 0.00 | 36.93 | 265 | -28 | 236 | |||
| 9 Dec | 166.81 | 1 | -0.75 | 37.00 | 477 | 50 | 266 | |||
| 6 Dec | 170.39 | 1.75 | 0.80 | 35.06 | 1,568 | 140 | 225 | |||
| 5 Dec | 167.00 | 0.95 | 0.35 | 31.75 | 349 | 0 | 84 | |||
| 4 Dec | 162.48 | 0.6 | -0.25 | 33.40 | 230 | -5 | 90 | |||
| 3 Dec | 166.20 | 0.85 | -0.20 | 30.67 | 114 | 26 | 95 | |||
| 2 Dec | 165.75 | 1.05 | 0.35 | 32.12 | 66 | 19 | 63 | |||
| 29 Nov | 162.46 | 0.7 | -0.10 | 31.47 | 47 | 20 | 42 | |||
| 28 Nov | 161.81 | 0.8 | -1.15 | 32.68 | 46 | 11 | 22 | |||
| 27 Nov | 163.60 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 166.32 | 1.95 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 25 Nov | 165.20 | 1.95 | -0.80 | 36.16 | 5 | 3 | 10 | |||
| 22 Nov | 165.23 | 2.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 161.84 | 2.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 165.36 | 2.75 | 0.00 | 38.66 | 1 | 1 | 6 | |||
| 19 Nov | 165.36 | 2.75 | 0.50 | 38.66 | 1 | 0 | 6 | |||
| 18 Nov | 164.95 | 2.25 | 0.50 | 34.47 | 8 | 6 | 7 | |||
| 14 Nov | 165.36 | 1.75 | -1.55 | 28.31 | 1 | 0 | 1 | |||
| 13 Nov | 159.89 | 3.3 | -8.20 | 44.37 | 1 | 0 | 0 | |||
| 12 Nov | 166.04 | 11.5 | 0.00 | 8.54 | 0 | 0 | 0 | |||
| 11 Nov | 174.82 | 11.5 | 0.00 | 3.00 | 0 | 0 | 0 | |||
| 8 Nov | 176.08 | 11.5 | 0.00 | 2.16 | 0 | 0 | 0 | |||
| 7 Nov | 182.69 | 11.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 187.77 | 11.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 11.5 | 11.50 | - | 0 | 0 | 0 | |||
| 1 Nov | 182.23 | 0 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 182.5 expiring on 26DEC2024
Delta for 182.5 CE is 0.11
Historical price for 182.5 CE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 36.15, the open interest changed by -5 which decreased total open position to 262
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 37.19, the open interest changed by 31 which increased total open position to 268
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 36.93, the open interest changed by -28 which decreased total open position to 236
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was 37.00, the open interest changed by 50 which increased total open position to 266
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 1.75, which was 0.80 higher than the previous day. The implied volatity was 35.06, the open interest changed by 140 which increased total open position to 225
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 0.95, which was 0.35 higher than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 84
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 33.40, the open interest changed by -5 which decreased total open position to 90
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 30.67, the open interest changed by 26 which increased total open position to 95
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 32.12, the open interest changed by 19 which increased total open position to 63
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 31.47, the open interest changed by 20 which increased total open position to 42
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 0.8, which was -1.15 lower than the previous day. The implied volatity was 32.68, the open interest changed by 11 which increased total open position to 22
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 1.95, 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 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 1.95, which was -0.80 lower than the previous day. The implied volatity was 36.16, the open interest changed by 3 which increased total open position to 10
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 2.75, 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 2.75, 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 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 38.66, the open interest changed by 1 which increased total open position to 6
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 2.75, which was 0.50 higher than the previous day. The implied volatity was 38.66, the open interest changed by 0 which decreased total open position to 6
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 2.25, which was 0.50 higher than the previous day. The implied volatity was 34.47, the open interest changed by 6 which increased total open position to 7
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 1.75, which was -1.55 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 1
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 3.3, which was -8.20 lower than the previous day. The implied volatity was 44.37, 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 11.5, which was 0.00 lower than the previous day. The implied volatity was 8.54, 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 11.5, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 11.5, which was 0.00 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 11.5, 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 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 11.5, 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 11.5, which was 11.50 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 182.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.06
Theta: -0.04
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 166.12 | 16.4 | 1.40 | 36.79 | 1 | 0 | 71 |
| 11 Dec | 166.81 | 15 | -2.65 | 22.70 | 7 | 0 | 71 |
| 10 Dec | 167.30 | 17.65 | 1.45 | 59.68 | 2 | 0 | 71 |
| 9 Dec | 166.81 | 16.2 | 1.95 | 39.84 | 5 | -3 | 71 |
| 6 Dec | 170.39 | 14.25 | -1.15 | 43.30 | 39 | 5 | 73 |
| 5 Dec | 167.00 | 15.4 | -4.05 | 33.29 | 75 | 42 | 66 |
| 4 Dec | 162.48 | 19.45 | 2.70 | 34.75 | 9 | 3 | 24 |
| 3 Dec | 166.20 | 16.75 | 0.65 | 37.46 | 8 | 5 | 20 |
| 2 Dec | 165.75 | 16.1 | -3.75 | 30.33 | 20 | 1 | 12 |
| 29 Nov | 162.46 | 19.85 | 8.85 | 35.71 | 15 | 11 | 11 |
| 28 Nov | 161.81 | 11 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 163.60 | 11 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 166.32 | 11 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 165.20 | 11 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 165.23 | 11 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 161.84 | 11 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 165.36 | 11 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 165.36 | 11 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 164.95 | 11 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 165.36 | 11 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 159.89 | 11 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 166.04 | 11 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 174.82 | 11 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 176.08 | 11 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 182.69 | 11 | 0.00 | 1.48 | 0 | 0 | 0 |
| 6 Nov | 187.77 | 11 | 0.00 | 3.66 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 11 | 0.00 | 2.08 | 0 | 0 | 0 |
| 1 Nov | 182.23 | 11 | 1.60 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 182.5 expiring on 26DEC2024
Delta for 182.5 PE is -0.89
Historical price for 182.5 PE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 16.4, which was 1.40 higher than the previous day. The implied volatity was 36.79, the open interest changed by 0 which decreased total open position to 71
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 15, which was -2.65 lower than the previous day. The implied volatity was 22.70, the open interest changed by 0 which decreased total open position to 71
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 17.65, which was 1.45 higher than the previous day. The implied volatity was 59.68, the open interest changed by 0 which decreased total open position to 71
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 16.2, which was 1.95 higher than the previous day. The implied volatity was 39.84, the open interest changed by -3 which decreased total open position to 71
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 14.25, which was -1.15 lower than the previous day. The implied volatity was 43.30, the open interest changed by 5 which increased total open position to 73
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 15.4, which was -4.05 lower than the previous day. The implied volatity was 33.29, the open interest changed by 42 which increased total open position to 66
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 19.45, which was 2.70 higher than the previous day. The implied volatity was 34.75, the open interest changed by 3 which increased total open position to 24
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 16.75, which was 0.65 higher than the previous day. The implied volatity was 37.46, the open interest changed by 5 which increased total open position to 20
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 16.1, which was -3.75 lower than the previous day. The implied volatity was 30.33, the open interest changed by 1 which increased total open position to 12
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 19.85, which was 8.85 higher than the previous day. The implied volatity was 35.71, the open interest changed by 11 which increased total open position to 11
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 11, 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 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 11, 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 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 11, 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 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 11, 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 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 11, 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 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 -, 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 -, 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 -, 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 -, 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 11, 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 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 11, 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 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 11, 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 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 11, 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 11, 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 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 3.66, 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 11, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 11, which was lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
