`
[--[65.84.65.76]--]
MOTHERSON
Samvrdhna Mthrsn Intl Ltd

166.2 -0.61 (-0.37%)

Back to Option Chain


Historical option data for MOTHERSON

12 Dec 2024 10:23 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 166.24 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 166.24. 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 166.24 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 166.24. 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