MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.02
Theta: -0.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 0.2 | -0.05 | 48.35 | 102.5 | -4.5 | 218 | |||
| 20 Nov | 165.36 | 0.25 | 0.00 | 40.19 | 142 | -40 | 223.5 | |||
| 19 Nov | 165.36 | 0.25 | -0.10 | 40.19 | 142 | -39 | 223.5 | |||
| 18 Nov | 164.95 | 0.35 | -0.15 | 40.04 | 143 | -6 | 263 | |||
| 14 Nov | 165.36 | 0.5 | 0.10 | 34.96 | 178 | 12 | 269 | |||
| 13 Nov | 159.89 | 0.4 | -0.25 | 40.56 | 378.5 | -30 | 257 | |||
| 12 Nov | 166.04 | 0.65 | -2.05 | 38.32 | 730 | 74 | 291.5 | |||
| 11 Nov | 174.82 | 2.7 | -0.95 | 35.99 | 517 | 69.5 | 220.5 | |||
| 8 Nov | 176.08 | 3.65 | -4.10 | 36.03 | 377.5 | 60 | 151.5 | |||
| 7 Nov | 182.69 | 7.75 | -3.00 | 40.03 | 116 | 18 | 92 | |||
| 6 Nov | 187.77 | 10.75 | 1.25 | 40.66 | 56 | -2 | 72 | |||
| 5 Nov | 184.17 | 9.5 | -0.10 | 43.23 | 127 | 7.5 | 74 | |||
| 4 Nov | 185.11 | 9.6 | 1.10 | 41.28 | 216.5 | 32.5 | 66.5 | |||
| 1 Nov | 182.23 | 8.5 | 0.25 | 39.87 | 34.5 | 0 | 34 | |||
| 31 Oct | 180.95 | 8.25 | -4.40 | - | 98 | 34 | 36 | |||
| 30 Oct | 185.06 | 12.65 | 0.00 | - | 0 | 2 | 0 | |||
| 29 Oct | 190.27 | 12.65 | -22.85 | - | 4 | 3 | 3 | |||
|
|
||||||||||
| 28 Oct | 190.45 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 189.67 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 192.43 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 197.63 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 193.49 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 199.37 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 205.14 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 202.91 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 206.63 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 211.14 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 214.25 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 212.82 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 210.02 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 206.05 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 203.81 | 35.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 199.05 | 35.5 | 35.50 | - | 0 | 0 | 0 | |||
| 4 Oct | 200.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 203.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 210.75 | 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 182.5 expiring on 28NOV2024
Delta for 182.5 CE is 0.05
Historical price for 182.5 CE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 48.35, the open interest changed by -9 which decreased total open position to 436
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.19, the open interest changed by -80 which decreased total open position to 447
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 40.19, the open interest changed by -78 which decreased total open position to 447
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 40.04, the open interest changed by -12 which decreased total open position to 526
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 34.96, the open interest changed by 24 which increased total open position to 538
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 40.56, the open interest changed by -60 which decreased total open position to 514
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0.65, which was -2.05 lower than the previous day. The implied volatity was 38.32, the open interest changed by 148 which increased total open position to 583
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 2.7, which was -0.95 lower than the previous day. The implied volatity was 35.99, the open interest changed by 139 which increased total open position to 441
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 3.65, which was -4.10 lower than the previous day. The implied volatity was 36.03, the open interest changed by 120 which increased total open position to 303
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 7.75, which was -3.00 lower than the previous day. The implied volatity was 40.03, the open interest changed by 36 which increased total open position to 184
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 10.75, which was 1.25 higher than the previous day. The implied volatity was 40.66, the open interest changed by -4 which decreased total open position to 144
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 9.5, which was -0.10 lower than the previous day. The implied volatity was 43.23, the open interest changed by 15 which increased total open position to 148
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 9.6, which was 1.10 higher than the previous day. The implied volatity was 41.28, the open interest changed by 65 which increased total open position to 133
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 8.5, which was 0.25 higher than the previous day. The implied volatity was 39.87, the open interest changed by 0 which decreased total open position to 68
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 8.25, which was -4.40 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 12.65, 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 12.65, which was -22.85 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 35.5, 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 25 Oct MOTHERSON was trading at 189.67. The strike last trading price was 35.5, 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 24 Oct MOTHERSON was trading at 192.43. The strike last trading price was 35.5, 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 23 Oct MOTHERSON was trading at 197.63. The strike last trading price was 35.5, 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 22 Oct MOTHERSON was trading at 193.49. The strike last trading price was 35.5, 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 21 Oct MOTHERSON was trading at 199.37. The strike last trading price was 35.5, 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 18 Oct MOTHERSON was trading at 205.14. The strike last trading price was 35.5, 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 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 35.5, 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 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 35.5, 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 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 35.5, 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 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 35.5, 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 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 35.5, 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 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 35.5, 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 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 35.5, 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 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 35.5, 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 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 35.5, which was 35.50 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 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 1 Oct MOTHERSON was trading at 210.75. 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 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 182.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 19.15 | 2.20 | - | 3 | -0.5 | 157.5 |
| 20 Nov | 165.36 | 16.95 | 0.00 | - | 6 | -2.5 | 158 |
| 19 Nov | 165.36 | 16.95 | -0.60 | - | 6 | -2.5 | 158 |
| 18 Nov | 164.95 | 17.55 | 0.45 | 44.25 | 4.5 | -2 | 160.5 |
| 14 Nov | 165.36 | 17.1 | -4.40 | 45.19 | 11.5 | -3 | 163 |
| 13 Nov | 159.89 | 21.5 | 3.50 | 36.69 | 19 | -2.5 | 166 |
| 12 Nov | 166.04 | 18 | 7.55 | 29.17 | 78 | 11 | 167 |
| 11 Nov | 174.82 | 10.45 | 0.05 | 41.24 | 68.5 | 5.5 | 156.5 |
| 8 Nov | 176.08 | 10.4 | 3.45 | 43.81 | 134 | 0.5 | 150.5 |
| 7 Nov | 182.69 | 6.95 | 1.95 | 44.04 | 268.5 | 21 | 149.5 |
| 6 Nov | 187.77 | 5 | -1.95 | 42.33 | 107 | 1.5 | 130 |
| 5 Nov | 184.17 | 6.95 | 0.35 | 45.70 | 130 | 30 | 129.5 |
| 4 Nov | 185.11 | 6.6 | -2.50 | 43.98 | 162.5 | 33 | 99 |
| 1 Nov | 182.23 | 9.1 | 0.40 | 49.50 | 9.5 | -1 | 66 |
| 31 Oct | 180.95 | 8.7 | 1.35 | - | 132 | 51 | 67 |
| 30 Oct | 185.06 | 7.35 | 2.35 | - | 24 | 6 | 16 |
| 29 Oct | 190.27 | 5 | 0.40 | - | 11 | 5 | 11 |
| 28 Oct | 190.45 | 4.6 | -1.15 | - | 4 | 0 | 5 |
| 25 Oct | 189.67 | 5.75 | 1.95 | - | 4 | 3 | 5 |
| 24 Oct | 192.43 | 3.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 197.63 | 3.8 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 193.49 | 3.8 | 1.55 | - | 1 | 0 | 1 |
| 21 Oct | 199.37 | 2.25 | -0.45 | - | 1 | 0 | 0 |
| 18 Oct | 205.14 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.91 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 206.63 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 211.14 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 214.25 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 212.82 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 210.02 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 206.05 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 203.81 | 2.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 199.05 | 2.7 | 2.70 | - | 0 | 0 | 0 |
| 4 Oct | 200.92 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 203.92 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 210.75 | 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 182.5 expiring on 28NOV2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 19.15, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 315
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 16.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 316
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 16.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 316
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 17.55, which was 0.45 higher than the previous day. The implied volatity was 44.25, the open interest changed by -4 which decreased total open position to 321
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 17.1, which was -4.40 lower than the previous day. The implied volatity was 45.19, the open interest changed by -6 which decreased total open position to 326
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 21.5, which was 3.50 higher than the previous day. The implied volatity was 36.69, the open interest changed by -5 which decreased total open position to 332
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 18, which was 7.55 higher than the previous day. The implied volatity was 29.17, the open interest changed by 22 which increased total open position to 334
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 10.45, which was 0.05 higher than the previous day. The implied volatity was 41.24, the open interest changed by 11 which increased total open position to 313
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 10.4, which was 3.45 higher than the previous day. The implied volatity was 43.81, the open interest changed by 1 which increased total open position to 301
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 6.95, which was 1.95 higher than the previous day. The implied volatity was 44.04, the open interest changed by 42 which increased total open position to 299
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 5, which was -1.95 lower than the previous day. The implied volatity was 42.33, the open interest changed by 3 which increased total open position to 260
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 6.95, which was 0.35 higher than the previous day. The implied volatity was 45.70, the open interest changed by 60 which increased total open position to 259
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 6.6, which was -2.50 lower than the previous day. The implied volatity was 43.98, the open interest changed by 66 which increased total open position to 198
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 9.1, which was 0.40 higher than the previous day. The implied volatity was 49.50, the open interest changed by -2 which decreased total open position to 132
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 8.7, which was 1.35 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 7.35, which was 2.35 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 5, which was 0.40 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 4.6, which was -1.15 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 5.75, 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 24 Oct MOTHERSON was trading at 192.43. The strike last trading price was 3.8, 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 23 Oct MOTHERSON was trading at 197.63. The strike last trading price was 3.8, 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 22 Oct MOTHERSON was trading at 193.49. The strike last trading price was 3.8, which was 1.55 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 2.25, which was -0.45 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 2.7, 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 2.7, 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 2.7, 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 2.7, 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 2.7, 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 2.7, 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 2.7, 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 2.7, 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 2.7, 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 2.7, which was 2.70 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 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 1 Oct MOTHERSON was trading at 210.75. 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 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
