MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 0.1 | 0.00 | - | 28.5 | 4.5 | 119.5 | |||
| 20 Nov | 165.36 | 0.1 | 0.00 | 48.12 | 10 | 3.5 | 114.5 | |||
| 19 Nov | 165.36 | 0.1 | 0.00 | 48.12 | 10 | 3 | 114.5 | |||
| 18 Nov | 164.95 | 0.1 | -0.10 | 44.83 | 45.5 | -19 | 113 | |||
| 14 Nov | 165.36 | 0.2 | 0.05 | 40.93 | 13.5 | -5.5 | 132.5 | |||
| 13 Nov | 159.89 | 0.15 | -0.15 | 44.76 | 85 | -14.5 | 140.5 | |||
| 12 Nov | 166.04 | 0.3 | -0.75 | 44.01 | 397 | 46.5 | 156 | |||
| 11 Nov | 174.82 | 1.05 | -0.45 | 39.00 | 328.5 | 21 | 109.5 | |||
| 8 Nov | 176.08 | 1.5 | -2.35 | 37.98 | 246 | 10 | 88.5 | |||
| 7 Nov | 182.69 | 3.85 | -1.95 | 40.84 | 132.5 | -2 | 78.5 | |||
| 6 Nov | 187.77 | 5.8 | 0.60 | 40.95 | 128.5 | -5 | 80 | |||
| 5 Nov | 184.17 | 5.2 | -0.15 | 43.66 | 138 | 32 | 84.5 | |||
| 4 Nov | 185.11 | 5.35 | 0.95 | 42.50 | 160.5 | 6 | 53.5 | |||
| 1 Nov | 182.23 | 4.4 | -0.15 | 39.55 | 12 | 2.5 | 47.5 | |||
| 31 Oct | 180.95 | 4.55 | -1.75 | - | 172 | 17 | 43 | |||
| 30 Oct | 185.06 | 6.3 | -2.10 | - | 21 | 8 | 28 | |||
| 29 Oct | 190.27 | 8.4 | -0.05 | - | 19 | 10 | 20 | |||
| 28 Oct | 190.45 | 8.45 | -0.30 | - | 16 | 10 | 11 | |||
| 25 Oct | 189.67 | 8.75 | -19.10 | - | 3 | 1 | 1 | |||
| 24 Oct | 192.43 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 197.63 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 193.49 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 199.37 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 205.14 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 202.91 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 206.63 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 211.14 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 214.25 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 212.82 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 210.02 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 206.05 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 203.81 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 199.05 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 200.92 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 203.92 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Oct | 210.75 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 211.39 | 27.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 215.10 | 27.85 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 192.5 expiring on 28NOV2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
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 -, the open interest changed by 9 which increased total open position to 239
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 48.12, the open interest changed by 7 which increased total open position to 229
On 19 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 48.12, the open interest changed by 6 which increased total open position to 229
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 44.83, the open interest changed by -38 which decreased total open position to 226
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 40.93, the open interest changed by -11 which decreased total open position to 265
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 44.76, the open interest changed by -29 which decreased total open position to 281
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0.3, which was -0.75 lower than the previous day. The implied volatity was 44.01, the open interest changed by 93 which increased total open position to 312
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 39.00, the open interest changed by 42 which increased total open position to 219
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 1.5, which was -2.35 lower than the previous day. The implied volatity was 37.98, the open interest changed by 20 which increased total open position to 177
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 3.85, which was -1.95 lower than the previous day. The implied volatity was 40.84, the open interest changed by -4 which decreased total open position to 157
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 5.8, which was 0.60 higher than the previous day. The implied volatity was 40.95, the open interest changed by -10 which decreased total open position to 160
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 5.2, which was -0.15 lower than the previous day. The implied volatity was 43.66, the open interest changed by 64 which increased total open position to 169
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 5.35, which was 0.95 higher than the previous day. The implied volatity was 42.50, the open interest changed by 12 which increased total open position to 107
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was 39.55, the open interest changed by 5 which increased total open position to 95
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 4.55, which was -1.75 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 6.3, which was -2.10 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 8.4, which was -0.05 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 8.45, which was -0.30 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 8.75, which was -19.10 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 27.85, 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 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 27.85, 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 27.85, 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 27.85, 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 27.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MOTHERSON 28NOV2024 192.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 23 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 20 Nov | 165.36 | 23 | 0.00 | - | 0.5 | -0.5 | 47.5 |
| 19 Nov | 165.36 | 23 | -4.00 | - | 0.5 | 0 | 47.5 |
| 18 Nov | 164.95 | 27 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 165.36 | 27 | -2.00 | 61.52 | 1.5 | -0.5 | 48 |
| 13 Nov | 159.89 | 29 | 4.25 | - | 1 | 0 | 49.5 |
| 12 Nov | 166.04 | 24.75 | 5.55 | - | 8 | -1.5 | 49.5 |
| 11 Nov | 174.82 | 19.2 | 1.05 | 50.78 | 22 | -1 | 52.5 |
| 8 Nov | 176.08 | 18.15 | 5.65 | 47.83 | 29 | 7.5 | 54 |
| 7 Nov | 182.69 | 12.5 | 2.50 | 42.10 | 12 | -2 | 47 |
| 6 Nov | 187.77 | 10 | -2.70 | 42.58 | 20.5 | 4.5 | 48 |
| 5 Nov | 184.17 | 12.7 | 0.60 | 46.80 | 50.5 | 28 | 43 |
| 4 Nov | 185.11 | 12.1 | -2.25 | 44.20 | 19 | -0.5 | 14.5 |
| 1 Nov | 182.23 | 14.35 | -0.80 | 46.58 | 5 | 0 | 16 |
| 31 Oct | 180.95 | 15.15 | 3.70 | - | 22 | 1 | 15 |
| 30 Oct | 185.06 | 11.45 | 0.95 | - | 6 | 1 | 15 |
| 29 Oct | 190.27 | 10.5 | 2.10 | - | 10 | 6 | 13 |
| 28 Oct | 190.45 | 8.4 | -1.90 | - | 7 | 3 | 6 |
| 25 Oct | 189.67 | 10.3 | 1.85 | - | 2 | 0 | 3 |
| 24 Oct | 192.43 | 8.45 | 1.95 | - | 3 | 1 | 3 |
| 23 Oct | 197.63 | 6.5 | 1.55 | - | 2 | 1 | 1 |
| 22 Oct | 193.49 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 199.37 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 205.14 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.91 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 206.63 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 211.14 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 214.25 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 212.82 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 210.02 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 206.05 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 203.81 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 199.05 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 200.92 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 203.92 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 210.75 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 211.39 | 4.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 215.10 | 4.95 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 192.5 expiring on 28NOV2024
Delta for 192.5 PE is 0.00
Historical price for 192.5 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 23, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 23, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 95
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 23, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 27, 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 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 27, which was -2.00 lower than the previous day. The implied volatity was 61.52, the open interest changed by -1 which decreased total open position to 96
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 29, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 24.75, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 99
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 19.2, which was 1.05 higher than the previous day. The implied volatity was 50.78, the open interest changed by -2 which decreased total open position to 105
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 18.15, which was 5.65 higher than the previous day. The implied volatity was 47.83, the open interest changed by 15 which increased total open position to 108
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 12.5, which was 2.50 higher than the previous day. The implied volatity was 42.10, the open interest changed by -4 which decreased total open position to 94
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 10, which was -2.70 lower than the previous day. The implied volatity was 42.58, the open interest changed by 9 which increased total open position to 96
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 12.7, which was 0.60 higher than the previous day. The implied volatity was 46.80, the open interest changed by 56 which increased total open position to 86
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 12.1, which was -2.25 lower than the previous day. The implied volatity was 44.20, the open interest changed by -1 which decreased total open position to 29
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 14.35, which was -0.80 lower than the previous day. The implied volatity was 46.58, the open interest changed by 0 which decreased total open position to 32
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 15.15, 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 30 Oct MOTHERSON was trading at 185.06. The strike last trading price was 11.45, which was 0.95 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 10.5, which was 2.10 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 8.4, which was -1.90 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 10.3, which was 1.85 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 8.45, which was 1.95 higher 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 6.5, which was 1.55 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 4.95, 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 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 4.95, 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 4.95, 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 4.95, 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 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
