MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
26 Dec 2024 04:12 PM IST
| MOTHERSON 30JAN2025 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.05
Theta: -0.02
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 156.40 | 0.3 | -0.20 | 30.24 | 50 | 17 | 71 | |||
| 24 Dec | 157.21 | 0.5 | -0.55 | 31.87 | 38 | 19 | 53 | |||
| 23 Dec | 156.47 | 1.05 | 0.20 | 39.16 | 2 | 0 | 33 | |||
| 20 Dec | 156.06 | 0.85 | -0.30 | 36.14 | 12 | -5 | 34 | |||
| 19 Dec | 157.56 | 1.15 | -0.20 | 36.09 | 9 | 6 | 38 | |||
| 18 Dec | 159.55 | 1.35 | -0.75 | 35.24 | 7 | 4 | 31 | |||
| 17 Dec | 164.43 | 2.1 | -0.75 | 34.25 | 24 | 7 | 26 | |||
| 16 Dec | 168.81 | 2.85 | 0.10 | 33.06 | 27 | 7 | 19 | |||
| 13 Dec | 164.12 | 2.75 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Dec | 164.79 | 2.75 | -0.50 | 35.62 | 2 | -1 | 12 | |||
| 11 Dec | 166.81 | 3.25 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 10 Dec | 167.30 | 3.25 | 0.15 | 33.77 | 5 | 4 | 14 | |||
| 9 Dec | 166.81 | 3.1 | -1.20 | 33.37 | 3 | 2 | 11 | |||
| 6 Dec | 170.39 | 4.3 | -9.70 | 33.50 | 19 | 9 | 9 | |||
| 5 Dec | 167.00 | 14 | 0.00 | 6.42 | 0 | 0 | 0 | |||
| 3 Dec | 166.20 | 14 | 0.00 | 6.84 | 0 | 0 | 0 | |||
| 26 Nov | 166.32 | 14 | 0.00 | 6.16 | 0 | 0 | 0 | |||
| 25 Nov | 165.20 | 14 | 0.00 | 6.49 | 0 | 0 | 0 | |||
| 22 Nov | 165.23 | 14 | 0.00 | 6.23 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 161.84 | 14 | 0.00 | 7.04 | 0 | 0 | 0 | |||
| 20 Nov | 165.36 | 14 | 0.00 | 5.37 | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 14 | 0.00 | 5.37 | 0 | 0 | 0 | |||
| 18 Nov | 164.95 | 14 | 0.00 | 5.78 | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 14 | 0.00 | 5.82 | 0 | 0 | 0 | |||
| 12 Nov | 166.04 | 14 | 0.00 | 5.46 | 0 | 0 | 0 | |||
| 11 Nov | 174.82 | 14 | 0.00 | 2.56 | 0 | 0 | 0 | |||
| 8 Nov | 176.08 | 14 | 0.00 | 1.89 | 0 | 0 | 0 | |||
| 7 Nov | 182.69 | 14 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 187.77 | 14 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 14 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 185.11 | 14 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 185 expiring on 30JAN2025
Delta for 185 CE is 0.05
Historical price for 185 CE is as follows
On 26 Dec MOTHERSON was trading at 156.40. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 30.24, the open interest changed by 17 which increased total open position to 71
On 24 Dec MOTHERSON was trading at 157.21. The strike last trading price was 0.5, which was -0.55 lower than the previous day. The implied volatity was 31.87, the open interest changed by 19 which increased total open position to 53
On 23 Dec MOTHERSON was trading at 156.47. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 39.16, the open interest changed by 0 which decreased total open position to 33
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 36.14, the open interest changed by -5 which decreased total open position to 34
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 36.09, the open interest changed by 6 which increased total open position to 38
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 35.24, the open interest changed by 4 which increased total open position to 31
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 2.1, which was -0.75 lower than the previous day. The implied volatity was 34.25, the open interest changed by 7 which increased total open position to 26
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 2.85, which was 0.10 higher than the previous day. The implied volatity was 33.06, the open interest changed by 7 which increased total open position to 19
On 13 Dec MOTHERSON was trading at 164.12. 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 decreased total open position to 0
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 2.75, which was -0.50 lower than the previous day. The implied volatity was 35.62, the open interest changed by -1 which decreased total open position to 12
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 3.25, 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 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 33.77, the open interest changed by 4 which increased total open position to 14
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 3.1, which was -1.20 lower than the previous day. The implied volatity was 33.37, the open interest changed by 2 which increased total open position to 11
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 4.3, which was -9.70 lower than the previous day. The implied volatity was 33.50, the open interest changed by 9 which increased total open position to 9
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was 6.84, 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 14, which was 0.00 lower than the previous day. The implied volatity was 6.16, 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 14, which was 0.00 lower than the previous day. The implied volatity was 6.49, 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 14, which was 0.00 lower than the previous day. The implied volatity was 6.23, 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, which was 0.00 lower than the previous day. The implied volatity was 7.04, 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, which was 0.00 lower than the previous day. The implied volatity was 5.37, 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, which was 0.00 lower than the previous day. The implied volatity was 5.37, 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, which was 0.00 lower than the previous day. The implied volatity was 5.78, 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, which was 0.00 lower than the previous day. The implied volatity was 5.82, 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 5.46, 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 2.56, 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 1.89, 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 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 6 Nov MOTHERSON was trading at 187.77. 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 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 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 14, 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 30JAN2025 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.08
Theta: 0.00
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 156.40 | 27.5 | 0.75 | 36.99 | 17 | 15 | 36 |
| 24 Dec | 157.21 | 26.75 | -0.10 | 36.09 | 15 | 10 | 17 |
| 23 Dec | 156.47 | 26.85 | 0.85 | - | 4 | 0 | 3 |
| 20 Dec | 156.06 | 26 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 157.56 | 26 | 9.00 | 33.59 | 1 | 0 | 2 |
| 18 Dec | 159.55 | 17 | 0.00 | 0.00 | 0 | 2 | 0 |
| 17 Dec | 164.43 | 17 | 2.25 | - | 3 | 1 | 1 |
| 16 Dec | 168.81 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 164.12 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 164.79 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 166.81 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 167.30 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 166.81 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 170.39 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 167.00 | 14.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 166.20 | 14.75 | 14.75 | - | 0 | 0 | 0 |
| 26 Nov | 166.32 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 165.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 165.23 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 161.84 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 165.36 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 165.36 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 164.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 165.36 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 166.04 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 174.82 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 176.08 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 182.69 | 0 | 0.00 | 0.77 | 0 | 0 | 0 |
| 6 Nov | 187.77 | 0 | 0.00 | 2.65 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 0 | 0.00 | 1.43 | 0 | 0 | 0 |
| 4 Nov | 185.11 | 0 | 1.77 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 185 expiring on 30JAN2025
Delta for 185 PE is -0.91
Historical price for 185 PE is as follows
On 26 Dec MOTHERSON was trading at 156.40. The strike last trading price was 27.5, which was 0.75 higher than the previous day. The implied volatity was 36.99, the open interest changed by 15 which increased total open position to 36
On 24 Dec MOTHERSON was trading at 157.21. The strike last trading price was 26.75, which was -0.10 lower than the previous day. The implied volatity was 36.09, the open interest changed by 10 which increased total open position to 17
On 23 Dec MOTHERSON was trading at 156.47. The strike last trading price was 26.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 26, 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 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 26, which was 9.00 higher than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 2
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 17, 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 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 17, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 14.75, 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 Dec MOTHERSON was trading at 164.12. The strike last trading price was 14.75, 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 Dec MOTHERSON was trading at 164.79. The strike last trading price was 14.75, 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 Dec MOTHERSON was trading at 166.81. The strike last trading price was 14.75, 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 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 14.75, 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 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 14.75, 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 Dec MOTHERSON was trading at 170.39. The strike last trading price was 14.75, 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 Dec MOTHERSON was trading at 167.00. The strike last trading price was 14.75, 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 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 14.75, which was 14.75 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.77, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.65, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
