MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:13 AM IST
| MOTHERSON 26DEC2024 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.3 | 0.00 | 0.00 | 0 | -25 | 0 | |||
| 11 Dec | 166.81 | 0.3 | 0.10 | 41.24 | 33 | -18 | 45 | |||
| 10 Dec | 167.30 | 0.2 | -0.20 | 36.16 | 1 | 0 | 64 | |||
| 9 Dec | 166.81 | 0.4 | -0.25 | 41.21 | 35 | 18 | 65 | |||
| 6 Dec | 170.39 | 0.65 | 0.15 | 37.54 | 246 | 46 | 48 | |||
| 5 Dec | 167.00 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 162.48 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 166.20 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 165.75 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 162.46 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 161.81 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 163.60 | 0.5 | -0.50 | 35.95 | 1 | 0 | 2 | |||
| 26 Nov | 166.32 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 165.20 | 1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 165.23 | 1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 161.84 | 1 | -0.25 | 40.39 | 11 | 5 | 6 | |||
| 20 Nov | 165.36 | 1.25 | 0.00 | 38.24 | 12 | 0 | 5 | |||
| 19 Nov | 165.36 | 1.25 | 0.15 | 38.24 | 12 | 4 | 5 | |||
| 18 Nov | 164.95 | 1.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 165.36 | 1.1 | -1.90 | 34.04 | 1 | 0 | 1 | |||
|
|
||||||||||
| 13 Nov | 159.89 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 166.04 | 3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 174.82 | 3 | -4.45 | 33.96 | 1 | 0 | 0 | |||
| 8 Nov | 176.08 | 7.45 | 0.00 | 6.29 | 0 | 0 | 0 | |||
| 7 Nov | 182.69 | 7.45 | 0.00 | 3.40 | 0 | 0 | 0 | |||
| 6 Nov | 187.77 | 7.45 | 0.00 | 1.16 | 0 | 0 | 0 | |||
| 5 Nov | 184.17 | 7.45 | 7.45 | 2.64 | 0 | 0 | 0 | |||
| 1 Nov | 182.23 | 0 | 2.78 | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 192.5 expiring on 26DEC2024
Delta for 192.5 CE is 0.00
Historical price for 192.5 CE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -25 which decreased total open position to 0
On 11 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was 41.24, the open interest changed by -18 which decreased total open position to 45
On 10 Dec MOTHERSON was trading at 167.30. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 36.16, the open interest changed by 0 which decreased total open position to 64
On 9 Dec MOTHERSON was trading at 166.81. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 41.21, the open interest changed by 18 which increased total open position to 65
On 6 Dec MOTHERSON was trading at 170.39. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 37.54, the open interest changed by 46 which increased total open position to 48
On 5 Dec MOTHERSON was trading at 167.00. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 2
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1, 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 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 1, 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 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 40.39, the open interest changed by 5 which increased total open position to 6
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 38.24, the open interest changed by 0 which decreased total open position to 5
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 38.24, the open interest changed by 4 which increased total open position to 5
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 1.1, which was -1.90 lower than the previous day. The implied volatity was 34.04, the open interest changed by 0 which decreased total open position to 1
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 3, 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 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 3, which was -4.45 lower than the previous day. The implied volatity was 33.96, 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 7.45, which was 0.00 lower than the previous day. The implied volatity was 6.29, 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 7.45, which was 0.00 lower than the previous day. The implied volatity was 3.40, 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 7.45, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 7.45, which was 7.45 higher than the previous day. The implied volatity was 2.64, 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 2.78, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 26DEC2024 192.5 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 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 166.81 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 167.30 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 166.81 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 170.39 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 167.00 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 162.48 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 166.20 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 165.75 | 16.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 162.46 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 161.81 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 163.60 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 166.32 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 165.20 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 165.23 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 161.84 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 165.36 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 165.36 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 164.95 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 165.36 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 159.89 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 166.04 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 174.82 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 176.08 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 182.69 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 187.77 | 16.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 184.17 | 16.85 | 16.85 | - | 0 | 0 | 0 |
| 1 Nov | 182.23 | 0 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 192.5 expiring on 26DEC2024
Delta for 192.5 PE is 0.00
Historical price for 192.5 PE is as follows
On 12 Dec MOTHERSON was trading at 166.12. The strike last trading price was 16.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 16.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 16.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 16.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 16.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 16.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MOTHERSON was trading at 162.48. The strike last trading price was 16.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 16.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MOTHERSON was trading at 165.75. The strike last trading price was 16.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 16.85, 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 0
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 16.85, 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 0
On 27 Nov MOTHERSON was trading at 163.60. The strike last trading price was 16.85, 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 0
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 16.85, 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 0
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 16.85, 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 0
On 22 Nov MOTHERSON was trading at 165.23. The strike last trading price was 16.85, 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 0
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 16.85, 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 0
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 16.85, 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 0
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 16.85, 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 0
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 16.85, 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 0
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 16.85, 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 0
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 16.85, 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 0
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 16.85, 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 0
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 16.85, 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 0
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 16.85, 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 0
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 16.85, 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 0
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 16.85, 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 0
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 16.85, which was 16.85 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
