MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 187.83 | 25.45 | -5.05 | 49,700 | -21,300 | 21,300 | ||||
| 5 Sept | 193.19 | 30.5 | 0.50 | 28,400 | 0 | 14,200 | ||||
| 4 Sept | 193.16 | 30 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 192.75 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 195.28 | 30 | 0.00 | 0 | 14,200 | 0 | ||||
| 29 Aug | 194.68 | 30 | -9.20 | 14,200 | 7,100 | 7,100 | ||||
| 28 Aug | 196.97 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 199.91 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 197.95 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 197.72 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 193.89 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 180.70 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 39.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 39.2 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 165 expiring on 26SEP2024
Delta for 165 CE is -
Historical price for 165 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 25.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 21300
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 30.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 30, 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 30, 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 30, 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 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 0
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 30, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 39.2, 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 165 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 0.55 | 0.25 | 4,54,400 | 35,500 | 3,69,200 |
| 5 Sept | 193.19 | 0.3 | -0.05 | 2,13,000 | 49,700 | 3,33,700 |
| 4 Sept | 193.16 | 0.35 | 0.05 | 3,12,400 | 28,400 | 2,84,000 |
| 3 Sept | 192.75 | 0.3 | 0.00 | 3,12,400 | 1,63,300 | 2,55,600 |
| 2 Sept | 193.22 | 0.3 | -0.05 | 1,42,000 | 14,200 | 92,300 |
| 30 Aug | 195.28 | 0.35 | -0.05 | 35,500 | 14,200 | 71,000 |
| 29 Aug | 194.68 | 0.4 | -0.15 | 35,500 | 14,200 | 49,700 |
| 28 Aug | 196.97 | 0.55 | -0.45 | 42,600 | 0 | 14,200 |
| 27 Aug | 199.91 | 1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 197.95 | 1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 197.72 | 1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 193.89 | 1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 193.53 | 1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 189.51 | 1 | -0.05 | 7,100 | 0 | 14,200 |
| 19 Aug | 186.13 | 1.05 | -0.70 | 21,300 | 7,100 | 14,200 |
| 16 Aug | 185.68 | 1.75 | -0.35 | 7,100 | 0 | 7,100 |
| 14 Aug | 184.57 | 2.1 | -1.35 | 7,100 | 0 | 14,200 |
| 13 Aug | 180.70 | 3.45 | 0.75 | 28,400 | 14,200 | 14,200 |
| 12 Aug | 188.21 | 2.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 187.74 | 2.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 182.47 | 2.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 2.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 2.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 175.51 | 2.7 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 165 expiring on 26SEP2024
Delta for 165 PE is -
Historical price for 165 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 369200
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 333700
On 4 Sept MOTHERSON was trading at 193.16. 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 284000
On 3 Sept MOTHERSON was trading at 192.75. 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 163300 which increased total open position to 255600
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 92300
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 71000
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 0.4, 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 49700
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 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 0
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 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 0
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 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 0
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 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 0
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 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 0
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 1.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 14200
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 2.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 3.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 14200
On 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 2.7, 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 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 2.7, 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 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 2.7, 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 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 2.7, 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 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 2.7, 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 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0