MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 187.83 | 9.6 | -3.45 | 28,400 | 0 | 56,800 | ||||
| 5 Sept | 193.19 | 13.05 | -0.10 | 63,900 | 14,200 | 49,700 | ||||
| 4 Sept | 193.16 | 13.15 | -1.40 | 35,500 | 14,200 | 42,600 | ||||
| 3 Sept | 192.75 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 14.55 | 0.00 | 0 | 14,200 | 0 | ||||
| 30 Aug | 195.28 | 14.55 | 0.05 | 21,300 | 0 | 14,200 | ||||
| 29 Aug | 194.68 | 14.5 | -0.45 | 7,100 | 0 | 7,100 | ||||
| 28 Aug | 196.97 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 199.91 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 197.95 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 197.72 | 14.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 193.89 | 14.95 | 0.00 | 0 | -7,100 | 0 | ||||
| 21 Aug | 193.53 | 14.95 | 6.10 | 14,200 | 0 | 14,200 | ||||
| 20 Aug | 189.51 | 8.85 | -2.40 | 14,200 | 7,100 | 14,200 | ||||
| 19 Aug | 186.13 | 11.25 | -7.30 | 7,100 | 0 | 0 | ||||
| 16 Aug | 185.68 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 180.70 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 180.91 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 193.25 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 196.57 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 194.11 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 195.72 | 18.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 196.40 | 18.55 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 9.6, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56800
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 13.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 49700
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 13.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 42600
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 14.55, 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 14.55, 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 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 14.55, 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 14200
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 14.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 14.95, 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 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 14.95, 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 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 14.95, 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 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 14.95, 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 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 14.95, 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 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 14.95, which was 6.10 higher 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 8.85, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 14200
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 11.25, which was -7.30 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 18.55, 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 18.55, 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 18.55, 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 18.55, 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 18.55, 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 18.55, 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 18.55, 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 18.55, 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 18.55, 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 Aug MOTHERSON was trading at 193.25. The strike last trading price was 18.55, 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 31 Jul MOTHERSON was trading at 196.57. The strike last trading price was 18.55, 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 Jul MOTHERSON was trading at 194.11. The strike last trading price was 18.55, 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 Jul MOTHERSON was trading at 195.72. The strike last trading price was 18.55, 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 Jul MOTHERSON was trading at 196.40. The strike last trading price was 18.55, 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 182.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 3.55 | 1.90 | 5,60,900 | 0 | 4,33,100 |
| 5 Sept | 193.19 | 1.65 | -0.30 | 1,77,500 | -35,500 | 4,26,000 |
| 4 Sept | 193.16 | 1.95 | 0.15 | 7,31,300 | 1,49,100 | 4,61,500 |
| 3 Sept | 192.75 | 1.8 | -0.15 | 5,32,500 | 1,42,000 | 4,47,300 |
| 2 Sept | 193.22 | 1.95 | 0.20 | 78,100 | -35,500 | 2,98,200 |
| 30 Aug | 195.28 | 1.75 | -0.40 | 1,63,300 | 28,400 | 3,33,700 |
| 29 Aug | 194.68 | 2.15 | 0.80 | 3,19,500 | 35,500 | 2,34,300 |
| 28 Aug | 196.97 | 1.35 | 0.00 | 0 | 21,300 | 0 |
| 27 Aug | 199.91 | 1.35 | -0.40 | 21,300 | 14,200 | 1,91,700 |
| 26 Aug | 197.95 | 1.75 | -0.35 | 85,200 | 35,500 | 1,70,400 |
| 23 Aug | 197.72 | 2.1 | -0.55 | 42,600 | 21,300 | 1,27,800 |
| 22 Aug | 193.89 | 2.65 | -0.40 | 21,300 | 7,100 | 1,06,500 |
| 21 Aug | 193.53 | 3.05 | -2.05 | 92,300 | 7,100 | 92,300 |
| 20 Aug | 189.51 | 5.1 | -0.10 | 78,100 | 71,000 | 78,100 |
| 19 Aug | 186.13 | 5.2 | -1.80 | 7,100 | 0 | 7,100 |
| 16 Aug | 185.68 | 7 | 0.00 | 0 | 7,100 | 0 |
| 14 Aug | 184.57 | 7 | -0.40 | 28,400 | 7,100 | 7,100 |
| 13 Aug | 180.70 | 7.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 7.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 187.74 | 7.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 182.47 | 7.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 7.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 7.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 175.51 | 7.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 193.25 | 7.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 196.57 | 7.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 194.11 | 7.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 195.72 | 7.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 196.40 | 7.4 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 182.5 expiring on 26SEP2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 3.55, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 433100
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 426000
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 1.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 461500
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 142000 which increased total open position to 447300
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 1.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 298200
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 1.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 333700
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 2.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 234300
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 1.35, 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 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 1.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 191700
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 170400
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 127800
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 2.65, 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 106500
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 3.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 92300
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 5.1, 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 78100
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 5.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 7, 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 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 7, 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 7100
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 Aug MOTHERSON was trading at 193.25. The strike last trading price was 7.4, 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 31 Jul MOTHERSON was trading at 196.57. The strike last trading price was 7.4, 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 Jul MOTHERSON was trading at 194.11. The strike last trading price was 7.4, 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 Jul MOTHERSON was trading at 195.72. The strike last trading price was 7.4, 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 Jul MOTHERSON was trading at 196.40. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0