MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 19.9 | 0.35 | 21,300 | 0 | 42,600 | ||||
| 17 Oct | 202.91 | 19.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 206.63 | 19.55 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 211.14 | 19.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 214.25 | 19.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 212.82 | 19.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 210.02 | 19.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 206.05 | 19.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 203.81 | 19.55 | -0.20 | 28,400 | -7,100 | 35,500 | ||||
| 7 Oct | 199.05 | 19.75 | -1.45 | 56,800 | 42,600 | 42,600 | ||||
| 4 Oct | 200.92 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 203.92 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 210.75 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 211.39 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 215.10 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 212.98 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 205.48 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 206.17 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 207.34 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 202.77 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 205.10 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 204.16 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 195.01 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 193.79 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 190.49 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 188.85 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.84 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 189.60 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 187.36 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 187.83 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 193.19 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 193.16 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 192.75 | 21.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 21.2 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 CE is -
Historical price for 182.5 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 19.9, 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 42600
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 19.55, 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 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 19.55, 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 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 19.55, 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 Oct MOTHERSON was trading at 214.25. The strike last trading price was 19.55, 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 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 19.55, 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 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 19.55, 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 Oct MOTHERSON was trading at 206.05. The strike last trading price was 19.55, 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 Oct MOTHERSON was trading at 203.81. The strike last trading price was 19.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 35500
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 19.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 42600
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 21.2, 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 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 21.2, 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 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 21.2, 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 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 21.2, 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 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 21.2, 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 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 21.2, 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 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 21.2, 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 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 21.2, 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 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 21.2, 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 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 21.2, 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 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 21.2, 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 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 21.2, 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 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 21.2, 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 Sept MOTHERSON was trading at 193.79. The strike last trading price was 21.2, 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 Sept MOTHERSON was trading at 190.49. The strike last trading price was 21.2, 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 Sept MOTHERSON was trading at 188.85. The strike last trading price was 21.2, 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 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 21.2, 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 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 21.2, 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 Sept MOTHERSON was trading at 187.36. The strike last trading price was 21.2, 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 Sept MOTHERSON was trading at 187.83. The strike last trading price was 21.2, 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 Sept MOTHERSON was trading at 193.19. The strike last trading price was 21.2, 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 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 21.2, 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 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 21.2, 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 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 21.2, 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 |
| 18 Oct | 204.99 | 0.3 | -0.05 | 1,70,400 | 49,700 | 2,13,000 |
| 17 Oct | 202.91 | 0.35 | 0.00 | 1,27,800 | 14,200 | 1,63,300 |
| 16 Oct | 206.63 | 0.35 | 0.10 | 21,300 | 0 | 1,49,100 |
| 15 Oct | 211.14 | 0.25 | 0.00 | 63,900 | 7,100 | 1,49,100 |
| 14 Oct | 214.25 | 0.25 | 0.00 | 14,200 | 0 | 1,42,000 |
| 11 Oct | 212.82 | 0.25 | -0.20 | 1,06,500 | -7,100 | 1,63,300 |
| 10 Oct | 210.02 | 0.45 | -0.20 | 2,84,000 | 7,100 | 1,70,400 |
| 9 Oct | 206.05 | 0.65 | -0.50 | 2,55,600 | -78,100 | 1,77,500 |
| 8 Oct | 203.81 | 1.15 | -0.65 | 6,88,700 | 42,600 | 2,55,600 |
| 7 Oct | 199.05 | 1.8 | 0.20 | 3,69,200 | 49,700 | 2,20,100 |
| 4 Oct | 200.92 | 1.6 | 0.30 | 3,05,300 | -14,200 | 1,77,500 |
| 3 Oct | 203.92 | 1.3 | 0.60 | 5,82,200 | 49,700 | 1,91,700 |
| 1 Oct | 210.75 | 0.7 | 0.05 | 1,42,000 | 35,500 | 1,42,000 |
| 30 Sept | 211.39 | 0.65 | 0.05 | 2,34,300 | 0 | 1,27,800 |
| 27 Sept | 215.10 | 0.6 | -0.90 | 2,34,300 | 1,06,500 | 1,27,800 |
| 26 Sept | 212.98 | 1.5 | -2.05 | 7,100 | 0 | 14,200 |
| 25 Sept | 205.48 | 3.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 206.17 | 3.55 | 0.00 | 0 | 7,100 | 0 |
| 23 Sept | 207.34 | 3.55 | 2.00 | 7,100 | 0 | 7,100 |
| 20 Sept | 202.77 | 1.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 205.10 | 1.55 | 0.00 | 0 | 7,100 | 0 |
| 18 Sept | 204.16 | 1.55 | -5.15 | 1,20,700 | 21,300 | 21,300 |
| 17 Sept | 195.01 | 6.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 193.79 | 6.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 6.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 6.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.84 | 6.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 189.60 | 6.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 187.36 | 6.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 187.83 | 6.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 193.19 | 6.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 193.16 | 6.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 192.75 | 6.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 6.7 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 182.5 expiring on 31OCT2024
Delta for 182.5 PE is -
Historical price for 182.5 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 213000
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 0.35, 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 163300
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149100
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 0.25, 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 149100
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 0.25, 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 142000
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 163300
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 0.45, 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 170400
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -78100 which decreased total open position to 177500
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 255600
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 1.8, 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 220100
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 1.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 177500
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 1.3, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 191700
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 142000
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 0.65, 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 127800
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 0.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 127800
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 1.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 3.55, 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 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 3.55, 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 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 3.55, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 1.55, 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 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 1.55, 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 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 1.55, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 21300
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 6.7, 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 Sept MOTHERSON was trading at 193.79. The strike last trading price was 6.7, 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 Sept MOTHERSON was trading at 190.49. The strike last trading price was 6.7, 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 Sept MOTHERSON was trading at 188.85. The strike last trading price was 6.7, 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 Sept MOTHERSON was trading at 183.84. The strike last trading price was 6.7, 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 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 6.7, 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 Sept MOTHERSON was trading at 187.36. The strike last trading price was 6.7, 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 Sept MOTHERSON was trading at 187.83. The strike last trading price was 6.7, 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 6.7, 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 6.7, 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 6.7, 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 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
