MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
16 Sep 2024 04:12 PM IST
| MOTHERSON 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 193.79 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 190.49 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 188.85 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.84 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 189.60 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 187.36 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 187.83 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 193.19 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 193.16 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 192.75 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 195.28 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 194.68 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.97 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 199.91 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 197.95 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 197.72 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 193.89 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 180.70 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 43.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 43.35 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 160 expiring on 26SEP2024
Delta for 160 CE is -
Historical price for 160 CE is as follows
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 43.35, 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 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 43.35, 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 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 43.35, 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 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 43.35, 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 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 43.35, 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 9 Sept MOTHERSON was trading at 187.36. The strike last trading price was 43.35, 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 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 43.35, 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 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 43.35, 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 Sept MOTHERSON was trading at 193.16. The strike last trading price was 43.35, 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 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 43.35, 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 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 43.35, 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 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 43.35, 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 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 43.35, 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 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 43.35, 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 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 43.35, 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 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 43.35, 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 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 43.35, 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 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 43.35, 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 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 43.35, 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 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 43.35, 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 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 43.35, 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 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 43.35, 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 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 43.35, 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 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 43.35, 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 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 43.35, 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 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 43.35, 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 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 43.35, 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 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 43.35, 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 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 43.35, 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 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 43.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 160 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 193.79 | 0.1 | -0.15 | 1,84,600 | -28,400 | 9,30,100 |
| 13 Sept | 190.49 | 0.25 | 0.10 | 12,07,000 | 99,400 | 9,51,400 |
| 12 Sept | 188.85 | 0.15 | -0.20 | 4,75,700 | -78,100 | 8,52,000 |
| 11 Sept | 183.84 | 0.35 | 0.15 | 8,09,400 | 1,70,400 | 9,23,000 |
| 10 Sept | 189.60 | 0.2 | -0.15 | 3,83,400 | 1,13,600 | 7,45,500 |
| 9 Sept | 187.36 | 0.35 | 0.05 | 2,76,900 | 28,400 | 6,31,900 |
| 6 Sept | 187.83 | 0.3 | 0.05 | 3,90,500 | -1,98,800 | 6,03,500 |
| 5 Sept | 193.19 | 0.25 | 0.05 | 1,42,000 | 7,100 | 8,16,500 |
| 4 Sept | 193.16 | 0.2 | 0.00 | 5,68,000 | 99,400 | 8,09,400 |
| 3 Sept | 192.75 | 0.2 | 0.05 | 4,18,900 | 14,200 | 7,02,900 |
| 2 Sept | 193.22 | 0.15 | -0.15 | 6,67,400 | -1,91,700 | 6,88,700 |
| 30 Aug | 195.28 | 0.3 | 0.00 | 3,47,900 | 35,500 | 8,73,300 |
| 29 Aug | 194.68 | 0.3 | 0.00 | 2,41,400 | 71,000 | 8,30,700 |
| 28 Aug | 196.97 | 0.3 | 0.05 | 1,56,200 | 78,100 | 7,59,700 |
| 27 Aug | 199.91 | 0.25 | -0.05 | 35,500 | -7,100 | 6,74,500 |
| 26 Aug | 197.95 | 0.3 | -0.15 | 63,900 | 14,200 | 6,67,400 |
| 23 Aug | 197.72 | 0.45 | -0.10 | 1,34,900 | 28,400 | 6,53,200 |
| 22 Aug | 193.89 | 0.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 193.53 | 0.55 | -0.10 | 78,100 | 0 | 6,24,800 |
| 20 Aug | 189.51 | 0.65 | -0.15 | 1,20,700 | 35,500 | 6,39,000 |
| 19 Aug | 186.13 | 0.8 | -0.20 | 3,55,000 | 42,600 | 5,96,400 |
| 16 Aug | 185.68 | 1 | -0.80 | 6,03,500 | 4,26,000 | 5,53,800 |
| 14 Aug | 184.57 | 1.8 | -0.70 | 7,100 | 0 | 1,20,700 |
| 13 Aug | 180.70 | 2.5 | 1.00 | 63,900 | 35,500 | 1,27,800 |
| 12 Aug | 188.21 | 1.5 | 0.00 | 7,100 | 0 | 85,200 |
| 9 Aug | 187.74 | 1.5 | -1.65 | 35,500 | -7,100 | 78,100 |
| 8 Aug | 182.47 | 3.15 | -0.25 | 63,900 | 7,100 | 85,200 |
| 7 Aug | 180.91 | 3.4 | -1.60 | 1,06,500 | 28,400 | 85,200 |
| 6 Aug | 175.35 | 5 | 3.05 | 56,800 | 49,700 | 49,700 |
| 5 Aug | 175.51 | 1.95 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 160 expiring on 26SEP2024
Delta for 160 PE is -
Historical price for 160 PE is as follows
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 930100
On 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 951400
On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -78100 which decreased total open position to 852000
On 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 170400 which increased total open position to 923000
On 10 Sept MOTHERSON was trading at 189.60. 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 113600 which increased total open position to 745500
On 9 Sept MOTHERSON was trading at 187.36. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 631900
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -198800 which decreased total open position to 603500
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 816500
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 809400
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 702900
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -191700 which decreased total open position to 688700
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 873300
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 830700
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 759700
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 674500
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 667400
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 653200
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 0.55, 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 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 0.55, 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 624800
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 639000
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 596400
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 426000 which increased total open position to 553800
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 1.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120700
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 2.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 127800
On 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 1.5, 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 85200
On 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 1.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 78100
On 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 3.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 85200
On 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 3.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 85200
On 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 5, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 49700
On 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0