MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 197.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 0.05 | 0.00 | - | 9 | 0 | 48 | |||
| 20 Nov | 165.36 | 0.05 | 0.00 | 49.73 | 9.5 | 3.5 | 49 | |||
| 19 Nov | 165.36 | 0.05 | -0.05 | 49.73 | 9.5 | 4.5 | 49 | |||
| 18 Nov | 164.95 | 0.1 | -0.10 | 51.43 | 16.5 | -1.5 | 44.5 | |||
| 14 Nov | 165.36 | 0.2 | 0.10 | 46.73 | 10.5 | -1.5 | 49 | |||
| 13 Nov | 159.89 | 0.1 | -0.10 | 47.07 | 18.5 | -8 | 53.5 | |||
| 12 Nov | 166.04 | 0.2 | -0.45 | 46.21 | 45 | 0.5 | 78 | |||
| 11 Nov | 174.82 | 0.65 | -0.30 | 40.44 | 138.5 | -19 | 76.5 | |||
| 8 Nov | 176.08 | 0.95 | -1.55 | 39.07 | 272 | 21.5 | 95.5 | |||
| 7 Nov | 182.69 | 2.5 | -1.50 | 40.47 | 78 | 9 | 74 | |||
| 6 Nov | 187.77 | 4 | 0.35 | 40.62 | 109.5 | -2 | 66 | |||
| 5 Nov | 184.17 | 3.65 | -0.15 | 43.47 | 104 | 7.5 | 67 | |||
| 4 Nov | 185.11 | 3.8 | -0.30 | 42.54 | 109.5 | 6.5 | 59.5 | |||
| 1 Nov | 182.23 | 4.1 | 0.85 | 45.82 | 0.5 | 0 | 53 | |||
| 31 Oct | 180.95 | 3.25 | -1.45 | - | 113 | 17 | 53 | |||
| 30 Oct | 185.06 | 4.7 | -1.70 | - | 24 | 12 | 35 | |||
| 29 Oct | 190.27 | 6.4 | -0.45 | - | 24 | 14 | 23 | |||
| 28 Oct | 190.45 | 6.85 | -0.05 | - | 7 | 1 | 9 | |||
| 25 Oct | 189.67 | 6.9 | -0.60 | - | 4 | 0 | 8 | |||
| 24 Oct | 192.43 | 7.5 | -16.90 | - | 8 | 7 | 7 | |||
| 23 Oct | 197.63 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 193.49 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 199.37 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 205.14 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 202.91 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 206.63 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 211.14 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 214.25 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 212.82 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 210.02 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 206.05 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 203.81 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 199.05 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 200.92 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 203.92 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 210.75 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 211.39 | 24.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 215.10 | 24.4 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 197.5 expiring on 28NOV2024
Delta for 197.5 CE is -
Historical price for 197.5 CE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 0.05, 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 96
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 49.73, the open interest changed by 7 which increased total open position to 98
On 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 49.73, the open interest changed by 9 which increased total open position to 98
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 51.43, the open interest changed by -3 which decreased total open position to 89
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was 46.73, the open interest changed by -3 which decreased total open position to 98
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 47.07, the open interest changed by -16 which decreased total open position to 107
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0.2, which was -0.45 lower than the previous day. The implied volatity was 46.21, the open interest changed by 1 which increased total open position to 156
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 0.65, which was -0.30 lower than the previous day. The implied volatity was 40.44, the open interest changed by -38 which decreased total open position to 153
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 0.95, which was -1.55 lower than the previous day. The implied volatity was 39.07, the open interest changed by 43 which increased total open position to 191
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 2.5, which was -1.50 lower than the previous day. The implied volatity was 40.47, the open interest changed by 18 which increased total open position to 148
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 4, which was 0.35 higher than the previous day. The implied volatity was 40.62, the open interest changed by -4 which decreased total open position to 132
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 3.65, which was -0.15 lower than the previous day. The implied volatity was 43.47, the open interest changed by 15 which increased total open position to 134
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 3.8, which was -0.30 lower than the previous day. The implied volatity was 42.54, the open interest changed by 13 which increased total open position to 119
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 4.1, which was 0.85 higher than the previous day. The implied volatity was 45.82, the open interest changed by 0 which decreased total open position to 106
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 3.25, which was -1.45 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 4.7, which was -1.70 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 6.4, which was -0.45 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 6.85, 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 25 Oct MOTHERSON was trading at 189.67. The strike last trading price was 6.9, which was -0.60 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 7.5, which was -16.90 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 24.4, 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 22 Oct MOTHERSON was trading at 193.49. The strike last trading price was 24.4, 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 21 Oct MOTHERSON was trading at 199.37. The strike last trading price was 24.4, 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 18 Oct MOTHERSON was trading at 205.14. The strike last trading price was 24.4, 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 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 24.4, 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 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 24.4, 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 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 24.4, 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 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 24.4, 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 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 24.4, 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 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 24.4, 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 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 24.4, 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 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 24.4, 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 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 24.4, 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 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 24.4, 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 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 24.4, 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 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 24.4, 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 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 24.4, 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 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 24.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MOTHERSON 28NOV2024 197.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 34.8 | 5.30 | - | 0.5 | 0 | 50.5 |
| 20 Nov | 165.36 | 29.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 165.36 | 29.5 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 18 Nov | 164.95 | 29.5 | -1.85 | - | 1 | 0 | 51 |
| 14 Nov | 165.36 | 31.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 159.89 | 31.35 | 7.80 | - | 0.5 | 0 | 51 |
| 12 Nov | 166.04 | 23.55 | 0.40 | - | 0.5 | 0 | 51.5 |
| 11 Nov | 174.82 | 23.15 | 0.55 | 47.78 | 16.5 | 1 | 51.5 |
| 8 Nov | 176.08 | 22.6 | 6.40 | 51.14 | 18 | 16 | 51.5 |
| 7 Nov | 182.69 | 16.2 | 3.10 | 42.48 | 8.5 | 3 | 35 |
| 6 Nov | 187.77 | 13.1 | -2.90 | 41.97 | 13 | 3 | 30.5 |
| 5 Nov | 184.17 | 16 | 0.35 | 46.17 | 6.5 | 0 | 27 |
| 4 Nov | 185.11 | 15.65 | -2.35 | 45.17 | 21.5 | 9 | 27 |
| 1 Nov | 182.23 | 18 | 1.75 | 47.53 | 1 | 0 | 18 |
| 31 Oct | 180.95 | 16.25 | 0.15 | - | 1 | 0 | 17 |
| 30 Oct | 185.06 | 16.1 | 4.30 | - | 9 | 3 | 18 |
| 29 Oct | 190.27 | 11.8 | 0.30 | - | 7 | 1 | 13 |
| 28 Oct | 190.45 | 11.5 | 0.95 | - | 10 | 7 | 7 |
| 25 Oct | 189.67 | 10.55 | 0.00 | - | 0 | -1 | 0 |
| 24 Oct | 192.43 | 10.55 | 2.20 | - | 5 | -1 | 3 |
| 23 Oct | 197.63 | 8.35 | -2.15 | - | 2 | 0 | 3 |
| 22 Oct | 193.49 | 10.5 | 4.75 | - | 3 | 0 | 3 |
| 21 Oct | 199.37 | 5.75 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 205.14 | 5.75 | 0.70 | - | 3 | 2 | 4 |
| 17 Oct | 202.91 | 5.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 206.63 | 5.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 211.14 | 5.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 214.25 | 5.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 212.82 | 5.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 210.02 | 5.05 | 0.00 | - | 0 | 1 | 0 |
| 9 Oct | 206.05 | 5.05 | -3.75 | - | 2 | 0 | 1 |
| 8 Oct | 203.81 | 8.8 | 0.00 | - | 0 | 1 | 0 |
| 7 Oct | 199.05 | 8.8 | 2.35 | - | 2 | 1 | 1 |
| 4 Oct | 200.92 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 203.92 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 210.75 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 211.39 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 215.10 | 6.45 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 197.5 expiring on 28NOV2024
Delta for 197.5 PE is -
Historical price for 197.5 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 34.8, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 29.5, 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 19 Nov MOTHERSON was trading at 165.36. The strike last trading price was 29.5, 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 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 29.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 31.35, 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 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 31.35, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 23.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 23.15, which was 0.55 higher than the previous day. The implied volatity was 47.78, the open interest changed by 2 which increased total open position to 103
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 22.6, which was 6.40 higher than the previous day. The implied volatity was 51.14, the open interest changed by 32 which increased total open position to 103
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 16.2, which was 3.10 higher than the previous day. The implied volatity was 42.48, the open interest changed by 6 which increased total open position to 70
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 13.1, which was -2.90 lower than the previous day. The implied volatity was 41.97, the open interest changed by 6 which increased total open position to 61
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 16, which was 0.35 higher than the previous day. The implied volatity was 46.17, the open interest changed by 0 which decreased total open position to 54
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 15.65, which was -2.35 lower than the previous day. The implied volatity was 45.17, the open interest changed by 18 which increased total open position to 54
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 18, which was 1.75 higher than the previous day. The implied volatity was 47.53, the open interest changed by 0 which decreased total open position to 36
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 16.25, 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 30 Oct MOTHERSON was trading at 185.06. The strike last trading price was 16.1, which was 4.30 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 11.8, which was 0.30 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 11.5, 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 25 Oct MOTHERSON was trading at 189.67. The strike last trading price was 10.55, 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 24 Oct MOTHERSON was trading at 192.43. The strike last trading price was 10.55, which was 2.20 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 8.35, which was -2.15 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 10.5, which was 4.75 higher 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 5.75, 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 5.75, 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 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, 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 5.05, which was -3.75 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 8.8, 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 8.8, which was 2.35 higher 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
