MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 175 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 187.83 | 20 | 0.00 | 0 | -14,200 | 0 | ||||
| 5 Sept | 193.19 | 20 | 0.70 | 28,400 | -14,200 | 35,500 | ||||
| 4 Sept | 193.16 | 19.3 | -1.05 | 56,800 | 0 | 42,600 | ||||
| 3 Sept | 192.75 | 20.35 | 0.15 | 56,800 | 14,200 | 42,600 | ||||
| 2 Sept | 193.22 | 20.2 | -0.25 | 7,100 | 0 | 21,300 | ||||
| 30 Aug | 195.28 | 20.45 | 0.00 | 0 | -7,100 | 0 | ||||
| 29 Aug | 194.68 | 20.45 | -3.85 | 7,100 | 0 | 28,400 | ||||
| 28 Aug | 196.97 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 199.91 | 24.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Aug | 197.95 | 24.3 | 0.00 | 0 | 21,300 | 0 | ||||
| 23 Aug | 197.72 | 24.3 | 10.30 | 21,300 | 7,100 | 14,200 | ||||
| 22 Aug | 193.89 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 14 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 14 | 0.00 | 0 | 7,100 | 0 | ||||
| 13 Aug | 180.70 | 14 | -17.50 | 7,100 | 0 | 0 | ||||
| 12 Aug | 188.21 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 31.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 31.5 | 31.50 | 0 | 0 | 0 | ||||
| 23 Jul | 192.74 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 196.82 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 198.51 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 196.75 | 0 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 175 expiring on 26SEP2024
Delta for 175 CE is -
Historical price for 175 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 20, 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 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 20, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 35500
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 19.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42600
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 20.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 42600
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 20.2, 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 21300
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 20.45, 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 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 20.45, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28400
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 24.3, 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 24.3, 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 24.3, 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 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 24.3, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 14200
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 14, 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 14, 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 14, 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 14, 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 14, 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 14, 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 Aug MOTHERSON was trading at 180.70. The strike last trading price was 14, which was -17.50 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 31.5, 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 Aug MOTHERSON was trading at 187.74. The strike last trading price was 31.5, 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 Aug MOTHERSON was trading at 182.47. The strike last trading price was 31.5, 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 Aug MOTHERSON was trading at 180.91. The strike last trading price was 31.5, 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 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 31.5, 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 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 31.5, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul MOTHERSON was trading at 192.74. 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 Jul MOTHERSON was trading at 196.82. 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 11 Jul MOTHERSON was trading at 198.51. 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 1 Jul MOTHERSON was trading at 196.75. 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 175 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 1.65 | 0.90 | 17,11,100 | 1,70,400 | 18,67,300 |
| 5 Sept | 193.19 | 0.75 | -0.05 | 4,68,600 | 14,200 | 16,96,900 |
| 4 Sept | 193.16 | 0.8 | 0.00 | 10,72,100 | 1,91,700 | 16,82,700 |
| 3 Sept | 192.75 | 0.8 | 0.05 | 19,17,000 | 5,96,400 | 14,91,000 |
| 2 Sept | 193.22 | 0.75 | -0.05 | 2,62,700 | 1,49,100 | 8,94,600 |
| 30 Aug | 195.28 | 0.8 | -0.20 | 4,75,700 | 1,27,800 | 7,45,500 |
| 29 Aug | 194.68 | 1 | 0.15 | 3,69,200 | 1,13,600 | 6,10,600 |
| 28 Aug | 196.97 | 0.85 | 0.20 | 1,77,500 | 49,700 | 4,97,000 |
| 27 Aug | 199.91 | 0.65 | -0.15 | 2,41,400 | -56,800 | 4,40,200 |
| 26 Aug | 197.95 | 0.8 | -0.15 | 1,91,700 | 42,600 | 4,89,900 |
| 23 Aug | 197.72 | 0.95 | -0.45 | 2,76,900 | -85,200 | 4,40,200 |
| 22 Aug | 193.89 | 1.4 | 0.00 | 1,20,700 | -14,200 | 5,53,800 |
| 21 Aug | 193.53 | 1.4 | -0.60 | 6,88,700 | 2,05,900 | 4,97,000 |
| 20 Aug | 189.51 | 2 | -0.80 | 1,70,400 | 28,400 | 2,84,000 |
| 19 Aug | 186.13 | 2.8 | -0.35 | 1,27,800 | 28,400 | 2,62,700 |
| 16 Aug | 185.68 | 3.15 | -1.15 | 2,55,600 | 92,300 | 2,27,200 |
| 14 Aug | 184.57 | 4.3 | -2.10 | 2,27,200 | 35,500 | 1,27,800 |
| 13 Aug | 180.70 | 6.4 | 2.45 | 92,300 | 14,200 | 92,300 |
| 12 Aug | 188.21 | 3.95 | -0.75 | 21,300 | 0 | 71,000 |
| 9 Aug | 187.74 | 4.7 | -2.45 | 21,300 | 7,100 | 63,900 |
| 8 Aug | 182.47 | 7.15 | -0.40 | 7,100 | 0 | 56,800 |
| 7 Aug | 180.91 | 7.55 | 0.55 | 49,700 | 28,400 | 56,800 |
| 6 Aug | 175.35 | 7 | -3.90 | 7,100 | 0 | 21,300 |
| 5 Aug | 175.51 | 10.9 | 6.10 | 21,300 | 14,200 | 14,200 |
| 23 Jul | 192.74 | 4.8 | 4.80 | 0 | 0 | 0 |
| 12 Jul | 196.82 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 198.51 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 196.75 | 0 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 175 expiring on 26SEP2024
Delta for 175 PE is -
Historical price for 175 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 1.65, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 170400 which increased total open position to 1867300
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 0.75, 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 1696900
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 191700 which increased total open position to 1682700
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 596400 which increased total open position to 1491000
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 894600
On 30 Aug MOTHERSON was trading at 195.28. 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 127800 which increased total open position to 745500
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 610600
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 497000
On 27 Aug MOTHERSON was trading at 199.91. 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 -56800 which decreased total open position to 440200
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 0.8, 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 489900
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -85200 which decreased total open position to 440200
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 1.4, 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 553800
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 205900 which increased total open position to 497000
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 284000
On 19 Aug MOTHERSON was trading at 186.13. 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 28400 which increased total open position to 262700
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 3.15, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 227200
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 4.3, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 127800
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 6.4, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 92300
On 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 3.95, 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 71000
On 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 4.7, 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 63900
On 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 7.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56800
On 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 7.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 56800
On 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 7, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21300
On 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 10.9, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 14200
On 23 Jul MOTHERSON was trading at 192.74. The strike last trading price was 4.8, 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 0
On 12 Jul MOTHERSON was trading at 196.82. 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 11 Jul MOTHERSON was trading at 198.51. 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 1 Jul MOTHERSON was trading at 196.75. 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