MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:13 AM IST
| MOTHERSON 26DEC2024 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.04
Theta: -0.06
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 166.12 | 0.35 | -0.15 | 38.46 | 7 | -2 | 140 | |||
| 11 Dec | 166.81 | 0.5 | -0.10 | 39.18 | 23 | 8 | 141 | |||
| 10 Dec | 167.30 | 0.6 | 0.00 | 38.85 | 89 | 2 | 134 | |||
| 9 Dec | 166.81 | 0.6 | -0.40 | 38.71 | 161 | 28 | 137 | |||
| 6 Dec | 170.39 | 1 | 0.50 | 35.56 | 793 | 89 | 111 | |||
| 5 Dec | 167.00 | 0.5 | 0.15 | 32.43 | 39 | 5 | 18 | |||
| 4 Dec | 162.48 | 0.35 | -0.15 | 34.78 | 15 | 5 | 16 | |||
| 3 Dec | 166.20 | 0.5 | -0.10 | 32.18 | 37 | -7 | 12 | |||
| 2 Dec | 165.75 | 0.6 | 0.10 | 32.99 | 27 | -1 | 19 | |||
| 29 Nov | 162.46 | 0.5 | -0.65 | 34.02 | 21 | 19 | 21 | |||
| 28 Nov | 161.81 | 1.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 27 Nov | 163.60 | 1.15 | 0.05 | 38.90 | 1 | 0 | 1 | |||
| 26 Nov | 166.32 | 1.1 | -8.20 | 34.25 | 1 | 0 | 0 | |||
| 25 Nov | 165.20 | 9.3 | 0.00 | 11.64 | 0 | 0 | 0 | |||
| 22 Nov | 165.23 | 9.3 | 0.00 | 11.10 | 0 | 0 | 0 | |||
| 21 Nov | 161.84 | 9.3 | 0.00 | 12.41 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 165.36 | 9.3 | 0.00 | 11.12 | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 9.3 | 0.00 | 11.12 | 0 | 0 | 0 | |||
| 18 Nov | 164.95 | 9.3 | 0.00 | 10.81 | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 9.3 | 0.00 | 9.89 | 0 | 0 | 0 | |||
| 13 Nov | 159.89 | 9.3 | 0.00 | 12.09 | 0 | 0 | 0 | |||
| 12 Nov | 166.04 | 9.3 | 0.00 | 10.52 | 0 | 0 | 0 | |||
| 11 Nov | 174.82 | 9.3 | 0.00 | 5.41 | 0 | 0 | 0 | |||
| 8 Nov | 176.08 | 9.3 | 0.00 | 4.55 | 0 | 0 | 0 | |||
| 7 Nov | 182.69 | 9.3 | 0.00 | 1.03 | 0 | 0 | 0 | |||
| 6 Nov | 187.77 | 9.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 9.3 | 9.30 | 0.65 | 0 | 0 | 0 | |||
| 1 Nov | 182.23 | 0 | 0.57 | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 187.5 expiring on 26DEC2024
Delta for 187.5 CE is 0.07
Historical price for 187.5 CE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 38.46, the open interest changed by -2 which decreased total open position to 140
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 39.18, the open interest changed by 8 which increased total open position to 141
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 38.85, the open interest changed by 2 which increased total open position to 134
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 38.71, the open interest changed by 28 which increased total open position to 137
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 1, which was 0.50 higher than the previous day. The implied volatity was 35.56, the open interest changed by 89 which increased total open position to 111
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 32.43, the open interest changed by 5 which increased total open position to 18
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 34.78, the open interest changed by 5 which increased total open position to 16
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 32.18, the open interest changed by -7 which decreased total open position to 12
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 32.99, the open interest changed by -1 which decreased total open position to 19
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 0.5, which was -0.65 lower than the previous day. The implied volatity was 34.02, the open interest changed by 19 which increased total open position to 21
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 1.15, 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 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 38.90, the open interest changed by 0 which decreased total open position to 1
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 1.1, which was -8.20 lower than the previous day. The implied volatity was 34.25, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 11.64, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 11.10, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 12.41, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 11.12, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 11.12, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 10.81, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 9.89, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 12.09, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 10.52, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 5.41, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 4.55, 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 9.3, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 9.3, 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 9.3, which was 9.30 higher than the previous day. The implied volatity was 0.65, 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 0.57, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 26DEC2024 187.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 166.12 | 19.8 | 0.00 | 0.00 | 0 | -2 | 0 |
| 11 Dec | 166.81 | 19.8 | -1.35 | - | 3 | -1 | 32 |
| 10 Dec | 167.30 | 21.15 | 0.50 | 54.96 | 1 | 0 | 33 |
| 9 Dec | 166.81 | 20.65 | 2.25 | 40.62 | 11 | 5 | 31 |
| 6 Dec | 170.39 | 18.4 | -1.20 | 45.05 | 21 | 5 | 26 |
| 5 Dec | 167.00 | 19.6 | -3.25 | 29.39 | 13 | -2 | 20 |
| 4 Dec | 162.48 | 22.85 | 1.75 | - | 5 | 1 | 21 |
| 3 Dec | 166.20 | 21.1 | 0.05 | 37.88 | 9 | 4 | 20 |
| 2 Dec | 165.75 | 21.05 | -3.45 | 36.31 | 11 | 5 | 16 |
| 29 Nov | 162.46 | 24.5 | 0.00 | 0.00 | 0 | 10 | 0 |
| 28 Nov | 161.81 | 24.5 | 0.90 | 30.69 | 10 | 0 | 1 |
| 27 Nov | 163.60 | 23.6 | 9.80 | 40.21 | 1 | 0 | 0 |
| 26 Nov | 166.32 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 165.20 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 165.23 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 161.84 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 165.36 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 165.36 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 164.95 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 165.36 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 159.89 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 166.04 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 174.82 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 176.08 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 182.69 | 13.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 187.77 | 13.8 | 0.00 | 1.02 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 13.8 | 13.80 | - | 0 | 0 | 0 |
| 1 Nov | 182.23 | 0 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 187.5 expiring on 26DEC2024
Delta for 187.5 PE is 0.00
Historical price for 187.5 PE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 19.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 19.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 21.15, which was 0.50 higher than the previous day. The implied volatity was 54.96, the open interest changed by 0 which decreased total open position to 33
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 20.65, which was 2.25 higher than the previous day. The implied volatity was 40.62, the open interest changed by 5 which increased total open position to 31
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 18.4, which was -1.20 lower than the previous day. The implied volatity was 45.05, the open interest changed by 5 which increased total open position to 26
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 19.6, which was -3.25 lower than the previous day. The implied volatity was 29.39, the open interest changed by -2 which decreased total open position to 20
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 22.85, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 21.1, which was 0.05 higher than the previous day. The implied volatity was 37.88, the open interest changed by 4 which increased total open position to 20
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 21.05, which was -3.45 lower than the previous day. The implied volatity was 36.31, the open interest changed by 5 which increased total open position to 16
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 24.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 24.5, which was 0.90 higher than the previous day. The implied volatity was 30.69, the open interest changed by 0 which decreased total open position to 1
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 23.6, which was 9.80 higher than the previous day. The implied volatity was 40.21, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, 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 13.8, which was 0.00 lower than the previous day. The implied volatity was 1.02, 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 13.8, which was 13.80 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
