MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
12 Dec 2024 10:23 AM IST
| MOTHERSON 26DEC2024 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 166.24 | 0.1 | 0.05 | - | 1 | 0 | 88 | |||
| 11 Dec | 166.81 | 0.05 | 0.00 | - | 40 | 13 | 92 | |||
| 9 Dec | 166.81 | 0.05 | -0.05 | - | 42 | 31 | 79 | |||
|
|
||||||||||
| 6 Dec | 170.39 | 0.1 | 0.00 | - | 12 | 8 | 47 | |||
| 5 Dec | 167.00 | 0.1 | 0.00 | - | 1 | 0 | 39 | |||
| 3 Dec | 166.20 | 0.1 | 0.00 | - | 1 | 0 | 38 | |||
| 2 Dec | 165.75 | 0.1 | 0.00 | - | 1 | 0 | 38 | |||
| 29 Nov | 162.46 | 0.1 | -0.05 | - | 8 | 7 | 38 | |||
| 28 Nov | 161.81 | 0.15 | 0.05 | - | 1 | 0 | 30 | |||
| 26 Nov | 166.32 | 0.1 | 0.00 | 47.93 | 4 | 0 | 30 | |||
| 25 Nov | 165.20 | 0.1 | 0.00 | 48.09 | 2 | 0 | 32 | |||
| 21 Nov | 161.84 | 0.1 | -0.05 | 47.51 | 3 | 0 | 32 | |||
| 18 Nov | 164.95 | 0.15 | -0.20 | 46.11 | 11 | 0 | 41 | |||
| 14 Nov | 165.36 | 0.35 | 0.10 | 48.81 | 12 | 0 | 41 | |||
| 13 Nov | 159.89 | 0.25 | -0.15 | 49.78 | 16 | -15 | 41 | |||
| 12 Nov | 166.04 | 0.4 | 0.15 | 50.62 | 24 | -1 | 57 | |||
| 11 Nov | 174.82 | 0.25 | -0.15 | 38.15 | 6 | 0 | 58 | |||
| 8 Nov | 176.08 | 0.4 | -0.60 | 38.97 | 16 | 6 | 59 | |||
| 7 Nov | 182.69 | 1 | -0.35 | 40.63 | 13 | 1 | 54 | |||
| 6 Nov | 187.77 | 1.35 | -0.10 | 39.48 | 20 | 3 | 53 | |||
| 5 Nov | 184.17 | 1.45 | -0.80 | 42.41 | 38 | 13 | 49 | |||
| 4 Nov | 185.11 | 2.25 | 0.30 | 47.17 | 4 | 2 | 38 | |||
| 31 Oct | 180.95 | 1.95 | -0.35 | - | 4 | 2 | 34 | |||
| 29 Oct | 190.27 | 2.3 | -9.50 | - | 32 | 30 | 30 | |||
| 18 Oct | 205.14 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 206.63 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 211.14 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 214.25 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 212.82 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 210.02 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 206.05 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 210.75 | 11.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 211.39 | 11.8 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 230 expiring on 26DEC2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88
On 11 Dec MOTHERSON was trading at 166.81. 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 13 which increased total open position to 92
On 9 Dec MOTHERSON was trading at 166.81. 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 31 which increased total open position to 79
On 6 Dec MOTHERSON was trading at 170.39. 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 8 which increased total open position to 47
On 5 Dec MOTHERSON was trading at 167.00. 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 0 which decreased total open position to 39
On 3 Dec MOTHERSON was trading at 166.20. 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 0 which decreased total open position to 38
On 2 Dec MOTHERSON was trading at 165.75. 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 0 which decreased total open position to 38
On 29 Nov MOTHERSON was trading at 162.46. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 38
On 28 Nov MOTHERSON was trading at 161.81. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 47.93, the open interest changed by 0 which decreased total open position to 30
On 25 Nov MOTHERSON was trading at 165.20. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 48.09, the open interest changed by 0 which decreased total open position to 32
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 47.51, the open interest changed by 0 which decreased total open position to 32
On 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 46.11, the open interest changed by 0 which decreased total open position to 41
On 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 48.81, the open interest changed by 0 which decreased total open position to 41
On 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 49.78, the open interest changed by -15 which decreased total open position to 41
On 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 50.62, the open interest changed by -1 which decreased total open position to 57
On 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 38.15, the open interest changed by 0 which decreased total open position to 58
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 0.4, which was -0.60 lower than the previous day. The implied volatity was 38.97, the open interest changed by 6 which increased total open position to 59
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 40.63, the open interest changed by 1 which increased total open position to 54
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 39.48, the open interest changed by 3 which increased total open position to 53
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 1.45, which was -0.80 lower than the previous day. The implied volatity was 42.41, the open interest changed by 13 which increased total open position to 49
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 2.25, which was 0.30 higher than the previous day. The implied volatity was 47.17, the open interest changed by 2 which increased total open position to 38
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 1.95, 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 2.3, which was -9.50 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 11.8, 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 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 11.8, 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 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 11.8, 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 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 11.8, 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 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 11.8, 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 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 11.8, 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 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 11.8, 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 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 11.8, 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 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MOTHERSON 26DEC2024 230 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 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 166.81 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 166.81 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 170.39 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 167.00 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 166.20 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 165.75 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 162.46 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 161.81 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 166.32 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 165.20 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 161.84 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 164.95 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 159.89 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 166.04 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 174.82 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 176.08 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 182.69 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 187.77 | 24.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 24.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 185.11 | 24.7 | 24.70 | - | 0 | 0 | 0 |
| 31 Oct | 180.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 190.27 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 205.14 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 206.63 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 211.14 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 214.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 212.82 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 210.02 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 206.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 210.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 211.39 | 0 | - | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 230 expiring on 26DEC2024
Delta for 230 PE is 0.00
Historical price for 230 PE is as follows
On 12 Dec MOTHERSON was trading at 166.24. The strike last trading price was 24.7, 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 24.7, 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 24.7, 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 24.7, 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 24.7, 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 24.7, 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 24.7, 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 24.7, 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 24.7, 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 26 Nov MOTHERSON was trading at 166.32. The strike last trading price was 24.7, 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 24.7, 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 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 24.7, 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 24.7, 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 24.7, 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 24.7, 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 24.7, 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 Nov MOTHERSON was trading at 174.82. The strike last trading price was 24.7, 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 24.7, 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 24.7, 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 Nov MOTHERSON was trading at 187.77. The strike last trading price was 24.7, 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 Nov MOTHERSON was trading at 184.17. The strike last trading price was 24.7, 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 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 24.7, which was 24.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct MOTHERSON was trading at 180.95. 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 29 Oct MOTHERSON was trading at 190.27. 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 18 Oct MOTHERSON was trading at 205.14. 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 16 Oct MOTHERSON was trading at 206.63. 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 15 Oct MOTHERSON was trading at 211.14. 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 14 Oct MOTHERSON was trading at 214.25. 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 11 Oct MOTHERSON was trading at 212.82. 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 10 Oct MOTHERSON was trading at 210.02. 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 9 Oct MOTHERSON was trading at 206.05. 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 1 Oct MOTHERSON was trading at 210.75. 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 30 Sept MOTHERSON was trading at 211.39. 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
