MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 177.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 187.83 | 12.8 | -4.90 | 28,400 | 7,100 | 21,300 | ||||
| 5 Sept | 193.19 | 17.7 | 0.60 | 28,400 | 0 | 14,200 | ||||
| 4 Sept | 193.16 | 17.1 | -0.50 | 35,500 | 7,100 | 14,200 | ||||
| 3 Sept | 192.75 | 17.6 | -0.25 | 14,200 | 0 | 14,200 | ||||
| 2 Sept | 193.22 | 17.85 | -3.90 | 14,200 | 7,100 | 7,100 | ||||
| 30 Aug | 195.28 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 194.68 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 196.97 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 199.91 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 197.95 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 197.72 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 193.89 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 180.70 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 21.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 21.75 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 177.5 expiring on 26SEP2024
Delta for 177.5 CE is -
Historical price for 177.5 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 12.8, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 21300
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 17.7, which was 0.60 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 17.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 14200
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 17.6, 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 14200
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 17.85, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 21.75, 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 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 21.75, 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 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 21.75, 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 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 21.75, 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 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 21.75, 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 Aug MOTHERSON was trading at 197.72. The strike last trading price was 21.75, 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 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 21.75, 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 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 21.75, 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 Aug MOTHERSON was trading at 189.51. The strike last trading price was 21.75, 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 Aug MOTHERSON was trading at 186.13. The strike last trading price was 21.75, 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 Aug MOTHERSON was trading at 185.68. The strike last trading price was 21.75, 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 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 21.75, 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 Aug MOTHERSON was trading at 180.70. The strike last trading price was 21.75, 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 Aug MOTHERSON was trading at 188.21. The strike last trading price was 21.75, 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 9 Aug MOTHERSON was trading at 187.74. The strike last trading price was 21.75, 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 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 21.75, 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 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 21.75, 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 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 21.75, 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 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 21.75, 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 177.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 2.1 | 1.10 | 4,18,900 | 99,400 | 3,33,700 |
| 5 Sept | 193.19 | 1 | -0.10 | 1,13,600 | 71,000 | 2,34,300 |
| 4 Sept | 193.16 | 1.1 | 0.10 | 1,84,600 | 35,500 | 1,56,200 |
| 3 Sept | 192.75 | 1 | -0.05 | 92,300 | 42,600 | 1,20,700 |
| 2 Sept | 193.22 | 1.05 | 0.05 | 49,700 | 21,300 | 63,900 |
| 30 Aug | 195.28 | 1 | -0.15 | 21,300 | 0 | 35,500 |
| 29 Aug | 194.68 | 1.15 | -0.35 | 71,000 | 7,100 | 28,400 |
| 28 Aug | 196.97 | 1.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 199.91 | 1.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 197.95 | 1.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 197.72 | 1.5 | -0.20 | 14,200 | 0 | 21,300 |
| 22 Aug | 193.89 | 1.7 | -0.25 | 21,300 | 0 | 21,300 |
| 21 Aug | 193.53 | 1.95 | -1.40 | 35,500 | 0 | 14,200 |
| 20 Aug | 189.51 | 3.35 | 0.00 | 0 | 14,200 | 0 |
| 19 Aug | 186.13 | 3.35 | -2.30 | 21,300 | 7,100 | 7,100 |
| 16 Aug | 185.68 | 5.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 184.57 | 5.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 180.70 | 5.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 5.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 187.74 | 5.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 182.47 | 5.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 5.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 5.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 175.51 | 5.65 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 177.5 expiring on 26SEP2024
Delta for 177.5 PE is -
Historical price for 177.5 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 2.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 333700
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 234300
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 156200
On 3 Sept MOTHERSON was trading at 192.75. 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 42600 which increased total open position to 120700
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 63900
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35500
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 1.15, 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 28400
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 1.5, 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 Aug MOTHERSON was trading at 199.91. The strike last trading price was 1.5, 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 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 1.5, 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 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 1.5, 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 21300
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 1.7, 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 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 1.95, which was -1.40 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 3.35, 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 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 3.35, 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 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 5.65, 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 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 5.65, 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 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 5.65, 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 12 Aug MOTHERSON was trading at 188.21. The strike last trading price was 5.65, 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 5.65, 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 5.65, 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 5.65, 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 6 Aug MOTHERSON was trading at 175.35. The strike last trading price was 5.65, 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 5 Aug MOTHERSON was trading at 175.51. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0