MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
22 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.01
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Nov | 165.23 | 0.1 | 0.00 | 48.62 | 7 | -2.5 | 198 | |||
| 21 Nov | 161.84 | 0.1 | 0.00 | 50.97 | 42 | -4.5 | 200.5 | |||
| 20 Nov | 165.36 | 0.1 | 0.00 | 41.18 | 38 | 1.5 | 205.5 | |||
| 19 Nov | 165.36 | 0.1 | -0.15 | 41.18 | 38 | 2 | 205.5 | |||
| 18 Nov | 164.95 | 0.25 | -0.10 | 44.99 | 93.5 | 5 | 204 | |||
| 14 Nov | 165.36 | 0.35 | 0.15 | 39.03 | 49.5 | 9.5 | 199.5 | |||
| 13 Nov | 159.89 | 0.2 | -0.25 | 41.22 | 237 | -43 | 192 | |||
| 12 Nov | 166.04 | 0.45 | -1.30 | 41.56 | 643 | 28.5 | 239 | |||
| 11 Nov | 174.82 | 1.75 | -0.55 | 38.06 | 370 | 45.5 | 212 | |||
| 8 Nov | 176.08 | 2.3 | -3.20 | 36.55 | 417 | 14 | 166.5 | |||
| 7 Nov | 182.69 | 5.5 | -2.55 | 40.20 | 344 | 35.5 | 153 | |||
| 6 Nov | 187.77 | 8.05 | 1.05 | 41.01 | 282 | 18.5 | 118 | |||
| 5 Nov | 184.17 | 7 | -0.30 | 42.84 | 175 | 41 | 100 | |||
| 4 Nov | 185.11 | 7.3 | 1.20 | 42.24 | 148.5 | 12.5 | 58 | |||
| 1 Nov | 182.23 | 6.1 | -0.05 | 39.14 | 16.5 | -1.5 | 45.5 | |||
| 31 Oct | 180.95 | 6.15 | -2.25 | - | 201 | 18 | 47 | |||
| 30 Oct | 185.06 | 8.4 | -2.55 | - | 42 | 21 | 30 | |||
| 29 Oct | 190.27 | 10.95 | -0.50 | - | 8 | 2 | 4 | |||
| 28 Oct | 190.45 | 11.45 | -0.55 | - | 7 | 3 | 3 | |||
| 25 Oct | 189.67 | 12 | -19.55 | - | 1 | 0 | 0 | |||
| 24 Oct | 192.43 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 197.63 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 193.49 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 199.37 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 205.14 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 202.91 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 206.63 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 211.14 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 214.25 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 212.82 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 210.02 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 206.05 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 203.81 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 199.05 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 200.92 | 31.55 | 31.55 | - | 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 187.5 expiring on 28NOV2024
Delta for 187.5 CE is 0.03
Historical price for 187.5 CE is as follows
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 48.62, the open interest changed by -5 which decreased total open position to 396
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 50.97, the open interest changed by -9 which decreased total open position to 401
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 41.18, the open interest changed by 3 which increased total open position to 411
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 41.18, the open interest changed by 4 which increased total open position to 411
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 44.99, the open interest changed by 10 which increased total open position to 408
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 39.03, the open interest changed by 19 which increased total open position to 399
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 41.22, the open interest changed by -86 which decreased total open position to 384
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0.45, which was -1.30 lower than the previous day. The implied volatity was 41.56, the open interest changed by 57 which increased total open position to 478
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 38.06, the open interest changed by 91 which increased total open position to 424
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 2.3, which was -3.20 lower than the previous day. The implied volatity was 36.55, the open interest changed by 28 which increased total open position to 333
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 5.5, which was -2.55 lower than the previous day. The implied volatity was 40.20, the open interest changed by 71 which increased total open position to 306
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 8.05, which was 1.05 higher than the previous day. The implied volatity was 41.01, the open interest changed by 37 which increased total open position to 236
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 7, which was -0.30 lower than the previous day. The implied volatity was 42.84, the open interest changed by 82 which increased total open position to 200
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 7.3, which was 1.20 higher than the previous day. The implied volatity was 42.24, the open interest changed by 25 which increased total open position to 116
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 6.1, which was -0.05 lower than the previous day. The implied volatity was 39.14, the open interest changed by -3 which decreased total open position to 91
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 6.15, which was -2.25 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 8.4, which was -2.55 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 10.95, which was -0.50 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 11.45, 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 25 Oct MOTHERSON was trading at 189.67. The strike last trading price was 12, which was -19.55 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, which was 31.55 higher 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 187.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.01
Theta: 0.00
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Nov | 165.23 | 21.75 | -2.80 | 47.64 | 1 | -0.5 | 91.5 |
| 21 Nov | 161.84 | 24.55 | 4.70 | - | 0.5 | 0 | 92 |
| 20 Nov | 165.36 | 19.85 | 0.00 | - | 0.5 | 0 | 92 |
| 19 Nov | 165.36 | 19.85 | 0.30 | - | 0.5 | 0 | 92 |
| 18 Nov | 164.95 | 19.55 | -1.90 | - | 4.5 | -1 | 92.5 |
| 14 Nov | 165.36 | 21.45 | -1.70 | 43.65 | 3 | -1 | 94 |
| 13 Nov | 159.89 | 23.15 | 1.35 | - | 6 | -1 | 95.5 |
| 12 Nov | 166.04 | 21.8 | 7.50 | - | 34 | 3.5 | 101.5 |
| 11 Nov | 174.82 | 14.3 | 0.30 | 42.72 | 32.5 | -0.5 | 97.5 |
| 8 Nov | 176.08 | 14 | 4.40 | 45.13 | 52.5 | -9.5 | 98 |
| 7 Nov | 182.69 | 9.6 | 2.40 | 43.81 | 137.5 | 9 | 108 |
| 6 Nov | 187.77 | 7.2 | -2.40 | 42.20 | 160 | 38 | 95.5 |
| 5 Nov | 184.17 | 9.6 | 0.55 | 46.24 | 25 | 6.5 | 57.5 |
| 4 Nov | 185.11 | 9.05 | -2.20 | 43.72 | 44.5 | 14 | 50 |
| 1 Nov | 182.23 | 11.25 | -0.50 | 46.65 | 1 | 0 | 37 |
| 31 Oct | 180.95 | 11.75 | 2.75 | - | 25 | 9 | 38 |
| 30 Oct | 185.06 | 9 | 2.25 | - | 20 | 11 | 30 |
| 29 Oct | 190.27 | 6.75 | 0.15 | - | 21 | 12 | 20 |
| 28 Oct | 190.45 | 6.6 | -1.40 | - | 16 | 6 | 8 |
| 25 Oct | 189.67 | 8 | 3.60 | - | 2 | 1 | 2 |
| 24 Oct | 192.43 | 4.4 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 197.63 | 4.4 | 0.70 | - | 1 | 0 | 0 |
| 22 Oct | 193.49 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 199.37 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 205.14 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.91 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 206.63 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 211.14 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 214.25 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 212.82 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 210.02 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 206.05 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 203.81 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 199.05 | 3.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 200.92 | 3.7 | 3.70 | - | 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 187.5 expiring on 28NOV2024
Delta for 187.5 PE is -0.98
Historical price for 187.5 PE is as follows
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 21.75, which was -2.80 lower than the previous day. The implied volatity was 47.64, the open interest changed by -1 which decreased total open position to 183
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 24.55, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 19.85, 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 184
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 19.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 19.55, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 185
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 21.45, which was -1.70 lower than the previous day. The implied volatity was 43.65, the open interest changed by -2 which decreased total open position to 188
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 23.15, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 191
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 21.8, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 203
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 14.3, which was 0.30 higher than the previous day. The implied volatity was 42.72, the open interest changed by -1 which decreased total open position to 195
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 14, which was 4.40 higher than the previous day. The implied volatity was 45.13, the open interest changed by -19 which decreased total open position to 196
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 9.6, which was 2.40 higher than the previous day. The implied volatity was 43.81, the open interest changed by 18 which increased total open position to 216
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 7.2, which was -2.40 lower than the previous day. The implied volatity was 42.20, the open interest changed by 76 which increased total open position to 191
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 9.6, which was 0.55 higher than the previous day. The implied volatity was 46.24, the open interest changed by 13 which increased total open position to 115
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 9.05, which was -2.20 lower than the previous day. The implied volatity was 43.72, the open interest changed by 28 which increased total open position to 100
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 11.25, which was -0.50 lower than the previous day. The implied volatity was 46.65, the open interest changed by 0 which decreased total open position to 74
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 11.75, which was 2.75 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 9, which was 2.25 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 6.75, which was 0.15 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 6.6, which was -1.40 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 8, which was 3.60 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 4.4, 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 4.4, which was 0.70 higher 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, 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 3.7, which was 3.70 higher 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
