MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 187.83 | 21.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 193.19 | 21.15 | 0.00 | 0 | 14,200 | 0 | ||||
| 4 Sept | 193.16 | 21.15 | -5.10 | 14,200 | 0 | 1,13,600 | ||||
| 3 Sept | 192.75 | 26.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 26.25 | 0.35 | 7,100 | 0 | 1,13,600 | ||||
| 30 Aug | 195.28 | 25.9 | -0.30 | 35,500 | 0 | 1,13,600 | ||||
| 29 Aug | 194.68 | 26.2 | -2.45 | 49,700 | 7,100 | 78,100 | ||||
| 28 Aug | 196.97 | 28.65 | 0.15 | 7,100 | 0 | 63,900 | ||||
| 27 Aug | 199.91 | 28.5 | 0.00 | 0 | -42,600 | 0 | ||||
|
|
||||||||||
| 26 Aug | 197.95 | 28.5 | -0.80 | 85,200 | -56,800 | 49,700 | ||||
| 23 Aug | 197.72 | 29.3 | 4.80 | 49,700 | 0 | 1,13,600 | ||||
| 22 Aug | 193.89 | 24.5 | 0.00 | 0 | 7,100 | 0 | ||||
| 21 Aug | 193.53 | 24.5 | 2.55 | 7,100 | 0 | 1,06,500 | ||||
| 20 Aug | 189.51 | 21.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 21.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 21.95 | 0.00 | 0 | 78,100 | 0 | ||||
| 14 Aug | 184.57 | 21.95 | 6.95 | 85,200 | 56,800 | 85,200 | ||||
| 13 Aug | 180.70 | 15 | -0.65 | 21,300 | 7,100 | 21,300 | ||||
| 12 Aug | 188.21 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 15.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 15.65 | -4.00 | 7,100 | 0 | 14,200 | ||||
| 6 Aug | 175.35 | 19.65 | 3.75 | 63,900 | 0 | 63,900 | ||||
| 5 Aug | 175.51 | 15.9 | 15.90 | 63,900 | 7,100 | 7,100 | ||||
| 23 Jul | 192.74 | 0 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 170 expiring on 26SEP2024
Delta for 170 CE is -
Historical price for 170 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 21.15, 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 21.15, 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 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 21.15, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113600
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 26.25, 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 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 26.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113600
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 25.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113600
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 26.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 78100
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 28.65, 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 63900
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 0
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 28.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 49700
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 29.3, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113600
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 24.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 0
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 24.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106500
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 21.95, 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 21.95, 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 21.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 0
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 21.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 85200
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 21300
On 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 15.65, 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 15.65, 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 15.65, 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 15.65, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 19.65, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63900
On 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 15.9, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 23 Jul MOTHERSON was trading at 192.74. 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 170 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 1 | 0.60 | 20,30,600 | 7,02,900 | 17,89,200 |
| 5 Sept | 193.19 | 0.4 | -0.05 | 5,11,200 | 42,600 | 10,86,300 |
| 4 Sept | 193.16 | 0.45 | 0.00 | 11,28,900 | 99,400 | 10,43,700 |
| 3 Sept | 192.75 | 0.45 | -0.05 | 12,85,100 | -1,56,200 | 9,44,300 |
| 2 Sept | 193.22 | 0.5 | 0.00 | 4,11,800 | -35,500 | 10,93,400 |
| 30 Aug | 195.28 | 0.5 | -0.05 | 9,15,900 | 3,69,200 | 11,21,800 |
| 29 Aug | 194.68 | 0.55 | 0.05 | 3,33,700 | 1,27,800 | 7,45,500 |
| 28 Aug | 196.97 | 0.5 | 0.00 | 1,70,400 | 85,200 | 6,10,600 |
| 27 Aug | 199.91 | 0.5 | -0.05 | 85,200 | -28,400 | 5,25,400 |
| 26 Aug | 197.95 | 0.55 | -0.10 | 2,05,900 | 21,300 | 5,46,700 |
| 23 Aug | 197.72 | 0.65 | -0.10 | 5,04,100 | -71,000 | 5,18,300 |
| 22 Aug | 193.89 | 0.75 | -0.15 | 2,98,200 | 42,600 | 5,89,300 |
| 21 Aug | 193.53 | 0.9 | -0.40 | 6,39,000 | -71,000 | 5,46,700 |
| 20 Aug | 189.51 | 1.3 | -0.50 | 9,72,700 | 2,27,200 | 6,03,500 |
| 19 Aug | 186.13 | 1.8 | -0.45 | 1,91,700 | 42,600 | 3,83,400 |
| 16 Aug | 185.68 | 2.25 | -0.90 | 1,98,800 | 0 | 3,40,800 |
| 14 Aug | 184.57 | 3.15 | -1.50 | 3,12,400 | -14,200 | 3,47,900 |
| 13 Aug | 180.70 | 4.65 | 1.85 | 5,68,000 | 1,27,800 | 3,55,000 |
| 12 Aug | 188.21 | 2.8 | -0.35 | 1,56,200 | 42,600 | 2,20,100 |
| 9 Aug | 187.74 | 3.15 | -2.00 | 85,200 | -14,200 | 1,77,500 |
| 8 Aug | 182.47 | 5.15 | -0.60 | 71,000 | -7,100 | 1,84,600 |
| 7 Aug | 180.91 | 5.75 | -2.25 | 85,200 | -14,200 | 1,91,700 |
| 6 Aug | 175.35 | 8 | -0.80 | 1,70,400 | 0 | 2,05,900 |
| 5 Aug | 175.51 | 8.8 | 5.20 | 5,04,100 | 1,56,200 | 1,77,500 |
| 23 Jul | 192.74 | 3.6 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 170 expiring on 26SEP2024
Delta for 170 PE is -
Historical price for 170 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 702900 which increased total open position to 1789200
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 1086300
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 0.45, 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 1043700
On 3 Sept MOTHERSON was trading at 192.75. 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 -156200 which decreased total open position to 944300
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 1093400
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 369200 which increased total open position to 1121800
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 745500
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 610600
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 525400
On 26 Aug MOTHERSON was trading at 197.95. 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 21300 which increased total open position to 546700
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 518300
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 589300
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 546700
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 1.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 227200 which increased total open position to 603500
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 383400
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 2.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 340800
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 3.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 347900
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 4.65, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 355000
On 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 220100
On 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 3.15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 177500
On 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 5.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 184600
On 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 5.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 191700
On 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 8, 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 205900
On 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 8.8, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 156200 which increased total open position to 177500
On 23 Jul MOTHERSON was trading at 192.74. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0