MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 0.05 | 0.00 | - | 6 | -5 | 158.5 | |||
| 20 Nov | 165.36 | 0.05 | 0.00 | - | 4.5 | 0 | 163.5 | |||
| 19 Nov | 165.36 | 0.05 | 0.00 | - | 4.5 | 0 | 163.5 | |||
| 18 Nov | 164.95 | 0.05 | 0.00 | - | 28 | -25 | 163.5 | |||
| 14 Nov | 165.36 | 0.05 | 0.00 | - | 3.5 | -1 | 189 | |||
| 13 Nov | 159.89 | 0.05 | -0.05 | - | 8.5 | -2 | 191 | |||
| 12 Nov | 166.04 | 0.1 | 0.00 | - | 12 | -1 | 194 | |||
| 11 Nov | 174.82 | 0.1 | 0.00 | - | 42.5 | -30 | 195 | |||
| 8 Nov | 176.08 | 0.1 | -0.10 | 49.89 | 184 | -1.5 | 225.5 | |||
| 7 Nov | 182.69 | 0.2 | -0.10 | 46.75 | 55 | 7 | 227 | |||
| 6 Nov | 187.77 | 0.3 | -0.05 | 44.12 | 149 | 50.5 | 219 | |||
| 5 Nov | 184.17 | 0.35 | -0.05 | 47.61 | 160 | 40.5 | 170.5 | |||
| 4 Nov | 185.11 | 0.4 | 0.05 | 47.25 | 97 | -2 | 130 | |||
| 1 Nov | 182.23 | 0.35 | 0.05 | 45.63 | 12 | 6 | 131 | |||
| 31 Oct | 180.95 | 0.3 | -0.25 | - | 93 | 10 | 125 | |||
| 30 Oct | 185.06 | 0.55 | -0.20 | - | 39 | 3 | 115 | |||
| 29 Oct | 190.27 | 0.75 | -0.10 | - | 70 | -18 | 112 | |||
| 28 Oct | 190.45 | 0.85 | -0.15 | - | 75 | 38 | 130 | |||
| 25 Oct | 189.67 | 1 | -0.10 | - | 75 | -2 | 92 | |||
| 24 Oct | 192.43 | 1.1 | -0.40 | - | 59 | 0 | 94 | |||
| 23 Oct | 197.63 | 1.5 | 0.20 | - | 28 | 11 | 94 | |||
| 22 Oct | 193.49 | 1.3 | -0.80 | - | 63 | 4 | 82 | |||
| 21 Oct | 199.37 | 2.1 | -0.95 | - | 62 | 17 | 78 | |||
|
|
||||||||||
| 18 Oct | 205.14 | 3.05 | 0.05 | - | 18 | 2 | 61 | |||
| 17 Oct | 202.91 | 3 | -0.30 | - | 8 | 0 | 59 | |||
| 16 Oct | 206.63 | 3.3 | -0.75 | - | 50 | 19 | 60 | |||
| 15 Oct | 211.14 | 4.05 | -1.10 | - | 26 | 9 | 39 | |||
| 14 Oct | 214.25 | 5.15 | 0.15 | - | 29 | 18 | 28 | |||
| 11 Oct | 212.82 | 5 | 0.10 | - | 22 | 3 | 11 | |||
| 10 Oct | 210.02 | 4.9 | 1.25 | - | 18 | -1 | 7 | |||
| 9 Oct | 206.05 | 3.65 | 0.00 | - | 7 | 4 | 8 | |||
| 8 Oct | 203.81 | 3.65 | 0.95 | - | 5 | 0 | 3 | |||
| 7 Oct | 199.05 | 2.7 | -0.70 | - | 13 | 4 | 6 | |||
| 4 Oct | 200.92 | 3.4 | -0.65 | - | 17 | 3 | 5 | |||
| 3 Oct | 203.92 | 4.05 | -1.75 | - | 6 | 4 | 4 | |||
| 1 Oct | 210.75 | 5.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 211.39 | 5.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 215.10 | 5.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 212.98 | 5.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 205.48 | 5.8 | - | 0 | 0 | 0 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 230 expiring on 28NOV2024
Delta for 230 CE is -
Historical price for 230 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 -10 which decreased total open position to 317
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 0 which decreased total open position to 327
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 0 which decreased total open position to 327
On 18 Nov MOTHERSON was trading at 164.95. 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 -50 which decreased total open position to 327
On 14 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 -2 which decreased total open position to 378
On 13 Nov MOTHERSON was trading at 159.89. 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 382
On 12 Nov MOTHERSON was trading at 166.04. 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 -2 which decreased total open position to 388
On 11 Nov MOTHERSON was trading at 174.82. 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 -60 which decreased total open position to 390
On 8 Nov MOTHERSON was trading at 176.08. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 49.89, the open interest changed by -3 which decreased total open position to 451
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 46.75, the open interest changed by 14 which increased total open position to 454
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 44.12, the open interest changed by 101 which increased total open position to 438
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 47.61, the open interest changed by 81 which increased total open position to 341
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 47.25, the open interest changed by -4 which decreased total open position to 260
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 45.63, the open interest changed by 12 which increased total open position to 262
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 0.3, which was -0.25 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 0.55, which was -0.20 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 0.75, which was -0.10 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 0.85, 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 25 Oct MOTHERSON was trading at 189.67. The strike last trading price was 1, which was -0.10 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 1.1, which was -0.40 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 1.5, which was 0.20 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 1.3, which was -0.80 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 2.1, which was -0.95 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 3.05, which was 0.05 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 3, 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 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 3.3, which was -0.75 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 4.05, 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 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 5.15, 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 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 5, which was 0.10 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 4.9, which was 1.25 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 3.65, 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 3.65, 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 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 2.7, which was -0.70 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 3.4, 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 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 4.05, 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 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 5.8, 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 5.8, 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 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 5.8, 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 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 5.8, 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 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MOTHERSON 28NOV2024 230 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 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 165.36 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 165.36 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 164.95 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 159.89 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 166.04 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 174.82 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 176.08 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 182.69 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 187.77 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 185.11 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 182.23 | 43.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 180.95 | 43.5 | 19.50 | - | 2 | 1 | 3 |
| 30 Oct | 185.06 | 24 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 190.27 | 24 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 190.45 | 24 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 189.67 | 24 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 192.43 | 24 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 197.63 | 24 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 193.49 | 24 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 199.37 | 24 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 205.14 | 24 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.91 | 24 | 0.00 | - | 0 | 2 | 0 |
| 16 Oct | 206.63 | 24 | -13.00 | - | 2 | 1 | 1 |
| 15 Oct | 211.14 | 37 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 214.25 | 37 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 212.82 | 37 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 210.02 | 37 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 206.05 | 37 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 203.81 | 37 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 199.05 | 37 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 200.92 | 37 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 203.92 | 37 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 210.75 | 37 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 211.39 | 37 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 215.10 | 37 | 37.00 | - | 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 230 expiring on 28NOV2024
Delta for 230 PE is 0.00
Historical price for 230 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 43.5, 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 20 Nov MOTHERSON was trading at 165.36. The strike last trading price was 43.5, 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 43.5, 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 18 Nov MOTHERSON was trading at 164.95. The strike last trading price was 43.5, 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 14 Nov MOTHERSON was trading at 165.36. The strike last trading price was 43.5, 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 13 Nov MOTHERSON was trading at 159.89. The strike last trading price was 43.5, 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 12 Nov MOTHERSON was trading at 166.04. The strike last trading price was 43.5, 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 11 Nov MOTHERSON was trading at 174.82. The strike last trading price was 43.5, 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 43.5, 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 43.5, 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 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 43.5, 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 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 43.5, 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 Nov MOTHERSON was trading at 185.11. The strike last trading price was 43.5, 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 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 43.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 43.5, which was 19.50 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 24, 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 24, 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 28 Oct MOTHERSON was trading at 190.45. The strike last trading price was 24, 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 Oct MOTHERSON was trading at 189.67. The strike last trading price was 24, 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 24, 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, 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, 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, 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, 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, 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, which was -13.00 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, 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 37, which was 37.00 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
