MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
27 Dec 2024 09:03 AM IST
| MOTHERSON 30JAN2025 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.02
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 156.40 | 0.25 | 0.00 | 33.10 | 128 | 22 | 281 | |||
| 26 Dec | 156.40 | 0.25 | -0.05 | 33.10 | 128 | 21 | 281 | |||
| 24 Dec | 157.21 | 0.3 | -0.10 | 32.50 | 63 | 23 | 259 | |||
| 23 Dec | 156.47 | 0.4 | -0.20 | 35.14 | 41 | 10 | 236 | |||
| 20 Dec | 156.06 | 0.6 | -0.20 | 37.20 | 48 | 17 | 225 | |||
| 19 Dec | 157.56 | 0.8 | -0.10 | 36.89 | 47 | -1 | 207 | |||
| 18 Dec | 159.55 | 0.9 | -0.45 | 35.59 | 47 | 11 | 217 | |||
| 17 Dec | 164.43 | 1.35 | -0.50 | 33.96 | 52 | 19 | 203 | |||
| 16 Dec | 168.81 | 1.85 | 0.35 | 32.63 | 162 | -5 | 184 | |||
| 13 Dec | 164.12 | 1.5 | -0.15 | 33.58 | 72 | 38 | 189 | |||
| 12 Dec | 164.79 | 1.65 | -0.75 | 33.86 | 35 | 19 | 151 | |||
| 11 Dec | 166.81 | 2.4 | 0.15 | 35.44 | 37 | 21 | 133 | |||
| 10 Dec | 167.30 | 2.25 | -0.15 | 33.64 | 51 | 23 | 112 | |||
| 9 Dec | 166.81 | 2.4 | -0.95 | 34.90 | 46 | 15 | 90 | |||
| 6 Dec | 170.39 | 3.35 | 1.30 | 34.65 | 148 | 70 | 74 | |||
| 5 Dec | 167.00 | 2.05 | 0.25 | 31.38 | 5 | 3 | 4 | |||
| 3 Dec | 166.20 | 1.8 | -10.15 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 166.32 | 11.95 | 0.00 | 7.82 | 0 | 0 | 0 | |||
| 25 Nov | 165.20 | 11.95 | 0.00 | 8.12 | 0 | 0 | 0 | |||
| 22 Nov | 165.23 | 11.95 | 0.00 | 7.82 | 0 | 0 | 0 | |||
| 20 Nov | 165.36 | 11.95 | 0.00 | 7.96 | 0 | 0 | 0 | |||
| 19 Nov | 165.36 | 11.95 | 0.00 | 7.96 | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 11.95 | 0.00 | 7.98 | 0 | 0 | 0 | |||
| 12 Nov | 166.04 | 11.95 | 0.00 | 7.52 | 0 | 0 | 0 | |||
| 11 Nov | 174.82 | 11.95 | 11.95 | 3.45 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 176.08 | 0 | 0.00 | 3.39 | 0 | 0 | 0 | |||
| 7 Nov | 182.69 | 0 | 0.00 | 1.13 | 0 | 0 | 0 | |||
| 6 Nov | 187.77 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 0 | 0.00 | 0.50 | 0 | 0 | 0 | |||
| 4 Nov | 185.11 | 0 | 0.11 | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 190 expiring on 30JAN2025
Delta for 190 CE is 0.04
Historical price for 190 CE is as follows
On 27 Dec MOTHERSON was trading at 156.40. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 33.10, the open interest changed by 22 which increased total open position to 281
On 26 Dec MOTHERSON was trading at 156.40. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 33.10, the open interest changed by 21 which increased total open position to 281
On 24 Dec MOTHERSON was trading at 157.21. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 32.50, the open interest changed by 23 which increased total open position to 259
On 23 Dec MOTHERSON was trading at 156.47. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 35.14, the open interest changed by 10 which increased total open position to 236
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 37.20, the open interest changed by 17 which increased total open position to 225
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 36.89, the open interest changed by -1 which decreased total open position to 207
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 35.59, the open interest changed by 11 which increased total open position to 217
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was 33.96, the open interest changed by 19 which increased total open position to 203
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 32.63, the open interest changed by -5 which decreased total open position to 184
On 13 Dec MOTHERSON was trading at 164.12. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 33.58, the open interest changed by 38 which increased total open position to 189
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was 33.86, the open interest changed by 19 which increased total open position to 151
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 35.44, the open interest changed by 21 which increased total open position to 133
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 33.64, the open interest changed by 23 which increased total open position to 112
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 2.4, which was -0.95 lower than the previous day. The implied volatity was 34.90, the open interest changed by 15 which increased total open position to 90
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 3.35, which was 1.30 higher than the previous day. The implied volatity was 34.65, the open interest changed by 70 which increased total open position to 74
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 2.05, which was 0.25 higher than the previous day. The implied volatity was 31.38, the open interest changed by 3 which increased total open position to 4
On 3 Dec MOTHERSON was trading at 166.20. The strike last trading price was 1.8, which was -10.15 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 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 11.95, which was 0.00 lower than the previous day. The implied volatity was 7.82, 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 11.95, which was 0.00 lower than the previous day. The implied volatity was 8.12, 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 11.95, which was 0.00 lower than the previous day. The implied volatity was 7.82, 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 11.95, which was 0.00 lower than the previous day. The implied volatity was 7.96, 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 11.95, which was 0.00 lower than the previous day. The implied volatity was 7.96, 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 11.95, which was 0.00 lower than the previous day. The implied volatity was 7.98, 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 11.95, which was 0.00 lower than the previous day. The implied volatity was 7.52, 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 11.95, which was 11.95 higher than the previous day. The implied volatity was 3.45, 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 3.39, 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 1.13, 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 -, 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 0.50, 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 0.11, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 30JAN2025 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.08
Theta: 0.00
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 156.40 | 32.5 | 0.00 | 42.12 | 48 | 38 | 130 |
| 26 Dec | 156.40 | 32.5 | 1.20 | 42.12 | 48 | 37 | 130 |
| 24 Dec | 157.21 | 31.3 | -1.20 | 30.58 | 21 | 17 | 92 |
| 23 Dec | 156.47 | 32.5 | -0.20 | 32.68 | 10 | 7 | 74 |
| 20 Dec | 156.06 | 32.7 | 6.10 | 32.73 | 2 | 0 | 65 |
| 19 Dec | 157.56 | 26.6 | 0.00 | 0.00 | 0 | 18 | 0 |
| 18 Dec | 159.55 | 26.6 | 3.00 | - | 20 | 15 | 62 |
| 17 Dec | 164.43 | 23.6 | 2.10 | 21.15 | 10 | 7 | 45 |
| 16 Dec | 168.81 | 21.5 | -4.05 | 34.05 | 17 | 15 | 36 |
| 13 Dec | 164.12 | 25.55 | 2.80 | 38.73 | 17 | 7 | 12 |
| 12 Dec | 164.79 | 22.75 | 0.35 | - | 1 | 0 | 5 |
| 11 Dec | 166.81 | 22.4 | 4.85 | 32.18 | 6 | 1 | 1 |
| 10 Dec | 167.30 | 17.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 166.81 | 17.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 170.39 | 17.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 167.00 | 17.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 166.20 | 17.55 | 17.55 | - | 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 |
| 20 Nov | 165.36 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 165.36 | 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 | 0 | 0 |
| 6 Nov | 187.77 | 0 | 0.00 | 0.80 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 185.11 | 0 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 190 expiring on 30JAN2025
Delta for 190 PE is -0.91
Historical price for 190 PE is as follows
On 27 Dec MOTHERSON was trading at 156.40. The strike last trading price was 32.5, which was 0.00 lower than the previous day. The implied volatity was 42.12, the open interest changed by 38 which increased total open position to 130
On 26 Dec MOTHERSON was trading at 156.40. The strike last trading price was 32.5, which was 1.20 higher than the previous day. The implied volatity was 42.12, the open interest changed by 37 which increased total open position to 130
On 24 Dec MOTHERSON was trading at 157.21. The strike last trading price was 31.3, which was -1.20 lower than the previous day. The implied volatity was 30.58, the open interest changed by 17 which increased total open position to 92
On 23 Dec MOTHERSON was trading at 156.47. The strike last trading price was 32.5, which was -0.20 lower than the previous day. The implied volatity was 32.68, the open interest changed by 7 which increased total open position to 74
On 20 Dec MOTHERSON was trading at 156.06. The strike last trading price was 32.7, which was 6.10 higher than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 65
On 19 Dec MOTHERSON was trading at 157.56. The strike last trading price was 26.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 18 Dec MOTHERSON was trading at 159.55. The strike last trading price was 26.6, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 62
On 17 Dec MOTHERSON was trading at 164.43. The strike last trading price was 23.6, which was 2.10 higher than the previous day. The implied volatity was 21.15, the open interest changed by 7 which increased total open position to 45
On 16 Dec MOTHERSON was trading at 168.81. The strike last trading price was 21.5, which was -4.05 lower than the previous day. The implied volatity was 34.05, the open interest changed by 15 which increased total open position to 36
On 13 Dec MOTHERSON was trading at 164.12. The strike last trading price was 25.55, which was 2.80 higher than the previous day. The implied volatity was 38.73, the open interest changed by 7 which increased total open position to 12
On 12 Dec MOTHERSON was trading at 164.79. The strike last trading price was 22.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 22.4, which was 4.85 higher than the previous day. The implied volatity was 32.18, the open interest changed by 1 which increased total open position to 1
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 17.55, 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 17.55, 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 17.55, 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 17.55, 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 17.55, which was 17.55 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 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 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 -, 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 0.80, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
