MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
16 Sep 2024 04:12 PM IST
| MOTHERSON 172.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 193.79 | 18.9 | 0.00 | 0 | 7,100 | 0 | ||||
| 13 Sept | 190.49 | 18.9 | 3.40 | 42,600 | 0 | 7,100 | ||||
| 12 Sept | 188.85 | 15.5 | 3.00 | 14,200 | 7,100 | 7,100 | ||||
| 11 Sept | 183.84 | 12.5 | -5.10 | 35,500 | 0 | 7,100 | ||||
| 10 Sept | 189.60 | 17.6 | 2.05 | 14,200 | 7,100 | 14,200 | ||||
| 9 Sept | 187.36 | 15.55 | -9.70 | 21,300 | 0 | 0 | ||||
| 6 Sept | 187.83 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 193.19 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 193.16 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 192.75 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 195.28 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 194.68 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.97 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 199.91 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 197.95 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 197.72 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 193.89 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 180.70 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 175.35 | 25.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 25.25 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 172.5 expiring on 26SEP2024
Delta for 172.5 CE is -
Historical price for 172.5 CE is as follows
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 18.9, 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 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 18.9, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 15.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 12.5, 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 7100
On 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 17.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 14200
On 9 Sept MOTHERSON was trading at 187.36. The strike last trading price was 15.55, which was -9.70 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 25.25, 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 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 25.25, 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 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 25.25, 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 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 25.25, 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 25.25, 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 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 25.25, 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 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 25.25, 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 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 25.25, 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 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 25.25, 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 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 25.25, 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 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 25.25, 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 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 25.25, 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 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 25.25, 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 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 25.25, 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 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 25.25, 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 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 25.25, 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 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 25.25, 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 Aug MOTHERSON was trading at 180.70. The strike last trading price was 25.25, 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 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 25.25, 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 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 25.25, 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 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 25.25, 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 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 25.25, 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 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 25.25, 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 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 25.25, 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 172.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 193.79 | 0.4 | -0.25 | 9,79,800 | 78,100 | 4,26,000 |
| 13 Sept | 190.49 | 0.65 | 0.10 | 9,58,500 | 56,800 | 3,40,800 |
| 12 Sept | 188.85 | 0.55 | -0.75 | 2,91,100 | 0 | 2,91,100 |
| 11 Sept | 183.84 | 1.3 | 0.65 | 5,18,300 | 78,100 | 2,84,000 |
| 10 Sept | 189.60 | 0.65 | -0.35 | 1,49,100 | 7,100 | 1,49,100 |
| 9 Sept | 187.36 | 1 | -0.20 | 1,49,100 | 7,100 | 1,42,000 |
| 6 Sept | 187.83 | 1.2 | 0.60 | 63,900 | 35,500 | 1,27,800 |
| 5 Sept | 193.19 | 0.6 | -0.25 | 14,200 | 0 | 85,200 |
| 4 Sept | 193.16 | 0.85 | 0.25 | 1,06,500 | 42,600 | 92,300 |
| 3 Sept | 192.75 | 0.6 | -0.05 | 71,000 | 35,500 | 42,600 |
| 2 Sept | 193.22 | 0.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 195.28 | 0.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 194.68 | 0.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.97 | 0.65 | 0.00 | 0 | -14,200 | 0 |
| 27 Aug | 199.91 | 0.65 | -0.45 | 21,300 | -7,100 | 14,200 |
| 26 Aug | 197.95 | 1.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 197.72 | 1.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 193.89 | 1.1 | 0.00 | 0 | 7,100 | 0 |
| 21 Aug | 193.53 | 1.1 | -0.20 | 7,100 | 0 | 14,200 |
| 20 Aug | 189.51 | 1.3 | -2.90 | 28,400 | 7,100 | 7,100 |
| 19 Aug | 186.13 | 4.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 185.68 | 4.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 184.57 | 4.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 180.70 | 4.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 4.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 187.74 | 4.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 182.47 | 4.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 4.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 4.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 175.51 | 4.2 | 0 | 25 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 172.5 expiring on 26SEP2024
Delta for 172.5 PE is -
Historical price for 172.5 PE is as follows
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 426000
On 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 340800
On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 0.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 291100
On 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 284000
On 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 149100
On 9 Sept MOTHERSON was trading at 187.36. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 142000
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 1.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 127800
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85200
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 92300
On 3 Sept MOTHERSON was trading at 192.75. 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 35500 which increased total open position to 42600
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 0.65, 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 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 0.65, 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 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 0.65, 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 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 0.65, 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 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 14200
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 1.1, 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 1.1, 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 1.1, 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 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 1.3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
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 16 Aug MOTHERSON was trading at 185.68. 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 13 Aug MOTHERSON was trading at 180.70. 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 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 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 8 Aug MOTHERSON was trading at 182.47. 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 7 Aug MOTHERSON was trading at 180.91. 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 6 Aug MOTHERSON was trading at 175.35. 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 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0