MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
21 Nov 2024 04:12 PM IST
| MOTHERSON 28NOV2024 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 161.84 | 0.05 | 0.00 | - | 15.5 | -12.5 | 218.5 | |||
| 20 Nov | 165.36 | 0.05 | 0.00 | - | 48.5 | -0.5 | 231 | |||
| 19 Nov | 165.36 | 0.05 | 0.00 | - | 48.5 | -0.5 | 231 | |||
| 18 Nov | 164.95 | 0.05 | 0.00 | - | 56.5 | -21 | 232.5 | |||
| 14 Nov | 165.36 | 0.05 | 0.00 | - | 14 | -7.5 | 255 | |||
| 13 Nov | 159.89 | 0.05 | 0.00 | - | 42.5 | -21.5 | 263.5 | |||
| 12 Nov | 166.04 | 0.05 | -0.05 | - | 28.5 | -3.5 | 294 | |||
| 11 Nov | 174.82 | 0.1 | 0.05 | - | 40 | 2 | 297.5 | |||
| 8 Nov | 176.08 | 0.05 | -0.05 | - | 52.5 | -31 | 295.5 | |||
| 7 Nov | 182.69 | 0.1 | -0.10 | 48.97 | 92.5 | -8.5 | 326.5 | |||
| 6 Nov | 187.77 | 0.2 | 0.00 | 48.38 | 33 | 23 | 335 | |||
| 5 Nov | 184.17 | 0.2 | -0.05 | 50.24 | 73.5 | -8.5 | 311 | |||
| 4 Nov | 185.11 | 0.25 | 0.00 | 50.47 | 132.5 | -14.5 | 319 | |||
| 1 Nov | 182.23 | 0.25 | 0.05 | 49.64 | 42 | 22.5 | 329.5 | |||
| 31 Oct | 180.95 | 0.2 | -0.15 | - | 194 | -4 | 302 | |||
| 30 Oct | 185.06 | 0.35 | -0.10 | - | 81 | 40 | 305 | |||
| 29 Oct | 190.27 | 0.45 | -0.05 | - | 57 | 16 | 266 | |||
| 28 Oct | 190.45 | 0.5 | -0.10 | - | 44 | 10 | 249 | |||
| 25 Oct | 189.67 | 0.6 | -0.05 | - | 25 | -2 | 239 | |||
| 24 Oct | 192.43 | 0.65 | -0.25 | - | 31 | 12 | 241 | |||
| 23 Oct | 197.63 | 0.9 | 0.15 | - | 26 | 1 | 228 | |||
| 22 Oct | 193.49 | 0.75 | -0.45 | - | 87 | 12 | 227 | |||
| 21 Oct | 199.37 | 1.2 | -0.85 | - | 106 | 36 | 215 | |||
| 18 Oct | 205.14 | 2.05 | 0.45 | - | 56 | 28 | 178 | |||
| 17 Oct | 202.91 | 1.6 | -0.30 | - | 20 | 8 | 150 | |||
| 16 Oct | 206.63 | 1.9 | -0.75 | - | 33 | 7 | 143 | |||
| 15 Oct | 211.14 | 2.65 | -0.40 | - | 30 | 12 | 136 | |||
| 14 Oct | 214.25 | 3.05 | 0.10 | - | 66 | 26 | 122 | |||
| 11 Oct | 212.82 | 2.95 | 0.20 | - | 12 | 4 | 96 | |||
| 10 Oct | 210.02 | 2.75 | 0.70 | - | 23 | -4 | 92 | |||
| 9 Oct | 206.05 | 2.05 | 0.65 | - | 9 | 5 | 95 | |||
| 8 Oct | 203.81 | 1.4 | -0.50 | - | 2 | 0 | 91 | |||
| 4 Oct | 200.92 | 1.9 | -0.45 | - | 7 | -1 | 90 | |||
|
|
||||||||||
| 3 Oct | 203.92 | 2.35 | -1.50 | - | 19 | 5 | 90 | |||
| 1 Oct | 210.75 | 3.85 | 0.20 | - | 34 | 8 | 81 | |||
| 30 Sept | 211.39 | 3.65 | -1.20 | - | 10 | 2 | 72 | |||
| 27 Sept | 215.10 | 4.85 | 0.40 | - | 53 | 36 | 70 | |||
| 26 Sept | 212.98 | 4.45 | 1.70 | - | 3 | 2 | 33 | |||
| 25 Sept | 205.48 | 2.75 | - | 17 | 16 | 30 | ||||
For Samvrdhna Mthrsn Intl Ltd - strike price 240 expiring on 28NOV2024
Delta for 240 CE is -
Historical price for 240 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 -25 which decreased total open position to 437
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 -1 which decreased total open position to 462
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 -1 which decreased total open position to 462
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 -42 which decreased total open position to 465
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 -15 which decreased total open position to 510
On 13 Nov MOTHERSON was trading at 159.89. 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 -43 which decreased total open position to 527
On 12 Nov MOTHERSON was trading at 166.04. 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 -7 which decreased total open position to 588
On 11 Nov MOTHERSON was trading at 174.82. 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 4 which increased total open position to 595
On 8 Nov MOTHERSON was trading at 176.08. 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 -62 which decreased total open position to 591
On 7 Nov MOTHERSON was trading at 182.69. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 48.97, the open interest changed by -17 which decreased total open position to 653
On 6 Nov MOTHERSON was trading at 187.77. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 48.38, the open interest changed by 46 which increased total open position to 670
On 5 Nov MOTHERSON was trading at 184.17. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 50.24, the open interest changed by -17 which decreased total open position to 622
On 4 Nov MOTHERSON was trading at 185.11. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 50.47, the open interest changed by -29 which decreased total open position to 638
On 1 Nov MOTHERSON was trading at 182.23. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 49.64, the open interest changed by 45 which increased total open position to 659
On 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 0.2, 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 30 Oct MOTHERSON was trading at 185.06. The strike last trading price was 0.35, 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 29 Oct MOTHERSON was trading at 190.27. The strike last trading price was 0.45, 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 0.5, 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 25 Oct MOTHERSON was trading at 189.67. The strike last trading price was 0.6, 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 24 Oct MOTHERSON was trading at 192.43. The strike last trading price was 0.65, 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 23 Oct MOTHERSON was trading at 197.63. The strike last trading price was 0.9, 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 22 Oct MOTHERSON was trading at 193.49. The strike last trading price was 0.75, 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 21 Oct MOTHERSON was trading at 199.37. The strike last trading price was 1.2, which was -0.85 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 2.05, 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 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 1.6, 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 1.9, 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 2.65, 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 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 3.05, 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 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 2.95, 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 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 2.75, 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 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 2.05, which was 0.65 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 1.4, which was -0.50 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 1.9, 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 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 2.35, which was -1.50 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 3.85, 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 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 3.65, 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 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 4.85, which was 0.40 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 4.45, which was 1.70 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 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MOTHERSON 28NOV2024 240 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 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 165.36 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 165.36 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 164.95 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 165.36 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 159.89 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 166.04 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 174.82 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 176.08 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 182.69 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 187.77 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 184.17 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 185.11 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 182.23 | 51.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 180.95 | 51.5 | 0.00 | - | 0 | 11 | 0 |
| 30 Oct | 185.06 | 51.5 | 6.40 | - | 11 | 10 | 10 |
| 29 Oct | 190.27 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 190.45 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 189.67 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 192.43 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 197.63 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 193.49 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 199.37 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 205.14 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 202.91 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 206.63 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 211.14 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 214.25 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 212.82 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 210.02 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 206.05 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 203.81 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 200.92 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 203.92 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 210.75 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 211.39 | 45.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 215.10 | 45.1 | 45.10 | - | 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 240 expiring on 28NOV2024
Delta for 240 PE is 0.00
Historical price for 240 PE is as follows
On 21 Nov MOTHERSON was trading at 161.84. The strike last trading price was 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 51.5, 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 31 Oct MOTHERSON was trading at 180.95. The strike last trading price was 51.5, 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 Oct MOTHERSON was trading at 185.06. The strike last trading price was 51.5, which was 6.40 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, 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 45.1, which was 45.10 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
