MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 01:53 PM IST
| MOTHERSON 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.62 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Oct | 202.91 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 206.63 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 211.14 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 214.25 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 212.82 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 210.02 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 206.05 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 203.81 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 199.05 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 200.92 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 203.92 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 210.75 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 211.39 | 49.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 215.10 | 49.5 | 0.00 | 0 | 14,200 | 0 | ||||
| 26 Sept | 212.98 | 49.5 | 15.75 | 14,200 | 7,100 | 7,100 | ||||
| 25 Sept | 205.48 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 206.17 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 207.34 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 202.77 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 205.10 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 204.16 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 195.01 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 193.79 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 190.49 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 188.85 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.84 | 33.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 33.75 | 33.75 | 0 | 0 | 0 | ||||
| 27 Aug | 199.91 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 197.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 0 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 165 expiring on 31OCT2024
Delta for 165 CE is -
Historical price for 165 CE is as follows
On 18 Oct MOTHERSON was trading at 204.62. The strike last trading price was 49.5, 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 0
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 49.5, 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 0
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 49.5, 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 0
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 49.5, 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 0
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 49.5, 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 0
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 49.5, 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 0
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 49.5, 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 0
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 49.5, 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 0
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 49.5, 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 0
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 49.5, 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 0
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 49.5, 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 0
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 49.5, 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 0
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 49.5, 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 0
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 49.5, 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 0
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 49.5, 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 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 49.5, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 33.75, 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 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 33.75, 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 Sept MOTHERSON was trading at 207.34. The strike last trading price was 33.75, 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 Sept MOTHERSON was trading at 202.77. The strike last trading price was 33.75, 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 Sept MOTHERSON was trading at 205.10. The strike last trading price was 33.75, 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 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 33.75, 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 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 33.75, 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 Sept MOTHERSON was trading at 193.79. The strike last trading price was 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, which was 33.75 higher 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 0, 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 0, 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, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 |
| 18 Oct | 204.62 | 0.05 | 0.00 | 7,100 | 0 | 56,800 |
| 17 Oct | 202.91 | 0.05 | -0.05 | 14,200 | 0 | 63,900 |
| 16 Oct | 206.63 | 0.1 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 211.14 | 0.1 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 214.25 | 0.1 | 0.00 | 0 | -14,200 | 0 |
| 11 Oct | 212.82 | 0.1 | -0.05 | 71,000 | -14,200 | 63,900 |
| 10 Oct | 210.02 | 0.15 | -0.05 | 49,700 | 7,100 | 85,200 |
| 9 Oct | 206.05 | 0.2 | -0.20 | 1,13,600 | 21,300 | 99,400 |
| 8 Oct | 203.81 | 0.4 | 0.05 | 35,500 | 14,200 | 78,100 |
| 7 Oct | 199.05 | 0.35 | 0.00 | 0 | 21,300 | 0 |
| 4 Oct | 200.92 | 0.35 | -0.05 | 56,800 | 14,200 | 56,800 |
| 3 Oct | 203.92 | 0.4 | 0.20 | 21,300 | 0 | 35,500 |
| 1 Oct | 210.75 | 0.2 | -0.05 | 42,600 | 0 | 35,500 |
| 30 Sept | 211.39 | 0.25 | 0.05 | 14,200 | 0 | 21,300 |
| 27 Sept | 215.10 | 0.2 | 0.00 | 0 | 14,200 | 0 |
| 26 Sept | 212.98 | 0.2 | -0.40 | 14,200 | 7,100 | 14,200 |
| 25 Sept | 205.48 | 0.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 206.17 | 0.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 207.34 | 0.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 202.77 | 0.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 205.10 | 0.6 | 0.00 | 0 | -7,100 | 0 |
| 18 Sept | 204.16 | 0.6 | -0.80 | 7,100 | 0 | 14,200 |
| 17 Sept | 195.01 | 1.4 | 0.15 | 7,100 | 0 | 7,100 |
| 16 Sept | 193.79 | 1.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 1.25 | 0.00 | 0 | -7,100 | 0 |
| 12 Sept | 188.85 | 1.25 | -0.65 | 7,100 | 0 | 14,200 |
| 11 Sept | 183.84 | 1.9 | -2.30 | 14,200 | 7,100 | 7,100 |
| 2 Sept | 193.22 | 4.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 199.91 | 4.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 197.95 | 4.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 193.53 | 4.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 189.51 | 4.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 186.13 | 4.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 184.57 | 4.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 4.2 | 4.20 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 0 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 165 expiring on 31OCT2024
Delta for 165 PE is -
Historical price for 165 PE is as follows
On 18 Oct MOTHERSON was trading at 204.62. 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 56800
On 17 Oct MOTHERSON was trading at 202.91. 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 0 which decreased total open position to 63900
On 16 Oct MOTHERSON was trading at 206.63. 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 0
On 15 Oct MOTHERSON was trading at 211.14. 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 0
On 14 Oct MOTHERSON was trading at 214.25. 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 -14200 which decreased total open position to 0
On 11 Oct MOTHERSON was trading at 212.82. 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 -14200 which decreased total open position to 63900
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 85200
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 99400
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 0.4, 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 78100
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 0
On 4 Oct MOTHERSON was trading at 200.92. 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 56800
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 0.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35500
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 0.2, 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 35500
On 30 Sept MOTHERSON was trading at 211.39. 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 0 which decreased total open position to 21300
On 27 Sept MOTHERSON was trading at 215.10. 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 14200 which increased total open position to 0
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 0.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 14200
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 0.6, 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 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 0.6, 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 Sept MOTHERSON was trading at 207.34. The strike last trading price was 0.6, 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 Sept MOTHERSON was trading at 202.77. The strike last trading price was 0.6, 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 Sept MOTHERSON was trading at 205.10. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 0
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 0.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 1.25, 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 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 0
On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 1.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 4.2, 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 4.2, 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 4.2, 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 4.2, 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 4.2, 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 4.2, 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 4.2, 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 4.2, which was 4.20 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
