MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 0.05 | 0.00 | - | 46 | -16 | 336.5 | |||
| 20 Nov | 165.36 | 0.05 | 0.00 | - | 51.5 | -48 | 353 | |||
| 19 Nov | 165.36 | 0.05 | 0.00 | - | 51.5 | -47.5 | 353 | |||
| 18 Nov | 164.95 | 0.05 | -0.05 | - | 18 | -2 | 400.5 | |||
| 14 Nov | 165.36 | 0.1 | 0.00 | - | 29 | 2.5 | 402.5 | |||
| 13 Nov | 159.89 | 0.1 | 0.00 | - | 44 | -4.5 | 405 | |||
| 12 Nov | 166.04 | 0.1 | -0.10 | - | 111 | 0 | 410.5 | |||
| 11 Nov | 174.82 | 0.2 | 0.00 | 52.97 | 70 | -23 | 410 | |||
| 8 Nov | 176.08 | 0.2 | -0.15 | 47.25 | 589 | -10 | 432 | |||
| 7 Nov | 182.69 | 0.35 | -0.35 | 43.04 | 270 | -12 | 444.5 | |||
| 6 Nov | 187.77 | 0.7 | 0.00 | 43.15 | 321 | -50 | 458.5 | |||
| 5 Nov | 184.17 | 0.7 | -0.15 | 45.77 | 632 | -47 | 511 | |||
| 4 Nov | 185.11 | 0.85 | 0.20 | 46.32 | 590 | 218.5 | 563 | |||
| 1 Nov | 182.23 | 0.65 | -0.05 | 43.46 | 49.5 | 20.5 | 346.5 | |||
| 31 Oct | 180.95 | 0.7 | -0.35 | - | 324 | 49 | 321 | |||
| 30 Oct | 185.06 | 1.05 | -0.35 | - | 232 | 55 | 272 | |||
| 29 Oct | 190.27 | 1.4 | -0.15 | - | 167 | 16 | 215 | |||
| 28 Oct | 190.45 | 1.55 | -0.30 | - | 93 | 22 | 199 | |||
| 25 Oct | 189.67 | 1.85 | -0.15 | - | 136 | 11 | 177 | |||
| 24 Oct | 192.43 | 2 | -0.60 | - | 93 | 31 | 166 | |||
| 23 Oct | 197.63 | 2.6 | 0.45 | - | 72 | -1 | 134 | |||
| 22 Oct | 193.49 | 2.15 | -1.45 | - | 93 | 27 | 135 | |||
| 21 Oct | 199.37 | 3.6 | -1.55 | - | 52 | -1 | 106 | |||
| 18 Oct | 205.14 | 5.15 | 0.75 | - | 54 | 8 | 106 | |||
| 17 Oct | 202.91 | 4.4 | -1.20 | - | 51 | 8 | 99 | |||
| 16 Oct | 206.63 | 5.6 | -1.30 | - | 52 | 13 | 89 | |||
| 15 Oct | 211.14 | 6.9 | -2.25 | - | 28 | 10 | 76 | |||
| 14 Oct | 214.25 | 9.15 | 0.90 | - | 26 | 3 | 66 | |||
|
|
||||||||||
| 11 Oct | 212.82 | 8.25 | 0.85 | - | 18 | -1 | 63 | |||
| 10 Oct | 210.02 | 7.4 | 1.55 | - | 51 | 11 | 64 | |||
| 9 Oct | 206.05 | 5.85 | 0.35 | - | 21 | 10 | 54 | |||
| 8 Oct | 203.81 | 5.5 | 1.50 | - | 13 | 3 | 44 | |||
| 7 Oct | 199.05 | 4 | -1.20 | - | 9 | 0 | 40 | |||
| 4 Oct | 200.92 | 5.2 | -1.10 | - | 20 | 7 | 39 | |||
| 3 Oct | 203.92 | 6.3 | -2.30 | - | 20 | 1 | 30 | |||
| 1 Oct | 210.75 | 8.6 | -0.65 | - | 7 | 2 | 28 | |||
| 30 Sept | 211.39 | 9.25 | -2.35 | - | 23 | 2 | 25 | |||
| 27 Sept | 215.10 | 11.6 | 1.60 | - | 38 | 22 | 24 | |||
| 26 Sept | 212.98 | 10 | 1.90 | - | 3 | 2 | 2 | |||
| 25 Sept | 205.48 | 8.1 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 220 expiring on 28NOV2024
Delta for 220 CE is -
Historical price for 220 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 -32 which decreased total open position to 673
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 -, the open interest changed by -96 which decreased total open position to 706
On 19 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 -, the open interest changed by -95 which decreased total open position to 706
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 801
On 14 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 -, the open interest changed by 5 which increased total open position to 805
On 13 Nov MOTHERSON was trading at 159.89. 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 decreased total open position to 810
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 821
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 52.97, the open interest changed by -46 which decreased total open position to 820
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 47.25, the open interest changed by -20 which decreased total open position to 864
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 43.04, the open interest changed by -24 which decreased total open position to 889
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 43.15, the open interest changed by -100 which decreased total open position to 917
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 45.77, the open interest changed by -94 which decreased total open position to 1022
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was 46.32, the open interest changed by 437 which increased total open position to 1126
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 43.46, the open interest changed by 41 which increased total open position to 693
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 0.7, which was -0.35 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 1.05, which was -0.35 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 1.4, which was -0.15 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 1.55, 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 1.85, which was -0.15 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 2, 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 23 Oct MOTHERSON was trading at 197.63. The strike last trading price was 2.6, which was 0.45 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 2.15, 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 21 Oct MOTHERSON was trading at 199.37. The strike last trading price was 3.6, which was -1.55 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 5.15, which was 0.75 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 4.4, which was -1.20 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 5.6, which was -1.30 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 6.9, which was -2.25 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 9.15, which was 0.90 higher 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 8.25, which was 0.85 higher 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 7.4, 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 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 5.85, which was 0.35 higher 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 5.5, which was 1.50 higher 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, which was -1.20 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 5.2, which was -1.10 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 6.3, which was -2.30 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 8.6, which was -0.65 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 9.25, which was -2.35 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 11.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 10, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MOTHERSON 28NOV2024 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 161.84 | 56.5 | 3.50 | - | 0.5 | 0 | 22.5 |
| 20 Nov | 165.36 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 165.36 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 164.95 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 53 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 159.89 | 53 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 12 Nov | 166.04 | 53 | 21.50 | - | 0.5 | 0 | 23 |
| 11 Nov | 174.82 | 31.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 176.08 | 31.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 182.69 | 31.5 | -0.20 | - | 1 | 0 | 23 |
| 6 Nov | 187.77 | 31.7 | -2.60 | 41.87 | 3.5 | 2 | 22.5 |
| 5 Nov | 184.17 | 34.3 | -2.50 | - | 0.5 | 0 | 20 |
| 4 Nov | 185.11 | 36.8 | -0.45 | 67.33 | 1 | 0 | 20 |
| 1 Nov | 182.23 | 37.25 | 0.00 | 0.00 | 0 | 8 | 0 |
| 31 Oct | 180.95 | 37.25 | 4.05 | - | 8 | 3 | 15 |
| 30 Oct | 185.06 | 33.2 | 3.10 | - | 1 | 0 | 11 |
| 29 Oct | 190.27 | 30.1 | 2.90 | - | 2 | 0 | 11 |
| 28 Oct | 190.45 | 27.2 | -3.05 | - | 1 | 3 | 10 |
| 25 Oct | 189.67 | 30.25 | 5.80 | - | 3 | 0 | 7 |
| 24 Oct | 192.43 | 24.45 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 197.63 | 24.45 | -0.55 | - | 2 | 1 | 6 |
| 22 Oct | 193.49 | 25 | 3.45 | - | 2 | 1 | 4 |
| 21 Oct | 199.37 | 21.55 | 9.55 | - | 1 | 0 | 2 |
| 18 Oct | 205.14 | 12 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.91 | 12 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 206.63 | 12 | 0.00 | - | 0 | 2 | 0 |
| 15 Oct | 211.14 | 12 | -17.45 | - | 2 | 1 | 1 |
| 14 Oct | 214.25 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 212.82 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 210.02 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 206.05 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 203.81 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 199.05 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 200.92 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 203.92 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 210.75 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 211.39 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 215.10 | 29.45 | 29.45 | - | 0 | 0 | 0 |
| 26 Sept | 212.98 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 205.48 | 0 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 220 expiring on 28NOV2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 56.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 53, 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 53, 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 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 53, 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 53, 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 53, 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 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 53, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 31.5, 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 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 31.5, 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 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 31.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 31.7, which was -2.60 lower than the previous day. The implied volatity was 41.87, the open interest changed by 4 which increased total open position to 45
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 34.3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 36.8, which was -0.45 lower than the previous day. The implied volatity was 67.33, the open interest changed by 0 which decreased total open position to 40
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 37.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 37.25, which was 4.05 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 33.2, which was 3.10 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 30.1, which was 2.90 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 27.2, which was -3.05 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 30.25, which was 5.80 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 24.45, 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 23 Oct MOTHERSON was trading at 197.63. The strike last trading price was 24.45, which was -0.55 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 25, which was 3.45 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 21.55, which was 9.55 higher 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 12, 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 12, 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 12, 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 12, which was -17.45 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 29.45, 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 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 29.45, 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 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 29.45, 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 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 29.45, 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 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 29.45, 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 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 29.45, 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 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MOTHERSON was trading at 212.98. 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 which decreased total open position to
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
