MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 187.83 | 6.5 | -3.45 | 2,76,900 | 1,84,600 | 3,33,700 | ||||
| 5 Sept | 193.19 | 9.95 | 0.40 | 28,400 | 14,200 | 1,42,000 | ||||
| 4 Sept | 193.16 | 9.55 | -0.15 | 2,41,400 | 28,400 | 1,34,900 | ||||
| 3 Sept | 192.75 | 9.7 | -0.40 | 21,300 | 7,100 | 1,06,500 | ||||
| 2 Sept | 193.22 | 10.1 | -1.75 | 63,900 | 28,400 | 99,400 | ||||
| 30 Aug | 195.28 | 11.85 | -0.05 | 14,200 | 7,100 | 71,000 | ||||
| 29 Aug | 194.68 | 11.9 | -2.05 | 71,000 | -14,200 | 56,800 | ||||
| 28 Aug | 196.97 | 13.95 | -1.90 | 7,100 | 0 | 63,900 | ||||
| 27 Aug | 199.91 | 15.85 | 2.30 | 14,200 | 7,100 | 56,800 | ||||
| 26 Aug | 197.95 | 13.55 | 0.55 | 42,600 | 14,200 | 42,600 | ||||
| 23 Aug | 197.72 | 13 | 0.85 | 14,200 | 0 | 35,500 | ||||
| 22 Aug | 193.89 | 12.15 | 0.00 | 0 | 7,100 | 0 | ||||
| 21 Aug | 193.53 | 12.15 | 3.35 | 63,900 | 0 | 28,400 | ||||
| 20 Aug | 189.51 | 8.8 | 1.05 | 92,300 | 7,100 | 28,400 | ||||
| 19 Aug | 186.13 | 7.75 | -7.95 | 21,300 | 14,200 | 14,200 | ||||
| 16 Aug | 185.68 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 180.70 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 175.51 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 193.25 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 196.57 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 194.11 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 195.72 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 196.40 | 15.7 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 187.5 expiring on 26SEP2024
Delta for 187.5 CE is -
Historical price for 187.5 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 6.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 184600 which increased total open position to 333700
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 9.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 142000
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 9.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 134900
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 9.7, 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 106500
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 10.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 99400
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 11.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 71000
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 11.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 56800
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 13.95, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63900
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 15.85, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 56800
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 13.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 42600
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 13, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35500
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 12.15, 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 12.15, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28400
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 8.8, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 28400
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 7.75, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 14200
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 15.7, 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 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 15.7, 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 Aug MOTHERSON was trading at 180.70. The strike last trading price was 15.7, 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 Aug MOTHERSON was trading at 188.21. The strike last trading price was 15.7, 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 Aug MOTHERSON was trading at 187.74. The strike last trading price was 15.7, 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 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 15.7, 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 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 15.7, 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 Aug MOTHERSON was trading at 175.35. The strike last trading price was 15.7, 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 Aug MOTHERSON was trading at 175.51. The strike last trading price was 15.7, 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 Aug MOTHERSON was trading at 193.25. The strike last trading price was 15.7, 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 31 Jul MOTHERSON was trading at 196.57. The strike last trading price was 15.7, 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 30 Jul MOTHERSON was trading at 194.11. The strike last trading price was 15.7, 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 29 Jul MOTHERSON was trading at 195.72. The strike last trading price was 15.7, 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 26 Jul MOTHERSON was trading at 196.40. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 187.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 5.7 | 2.60 | 8,30,700 | 49,700 | 5,75,100 |
| 5 Sept | 193.19 | 3.1 | -0.30 | 3,12,400 | -14,200 | 5,25,400 |
| 4 Sept | 193.16 | 3.4 | 0.10 | 8,02,300 | 2,20,100 | 5,53,800 |
| 3 Sept | 192.75 | 3.3 | 0.10 | 4,89,900 | 63,900 | 3,47,900 |
| 2 Sept | 193.22 | 3.2 | 0.45 | 2,55,600 | -7,100 | 2,76,900 |
| 30 Aug | 195.28 | 2.75 | -0.65 | 1,91,700 | 14,200 | 2,76,900 |
| 29 Aug | 194.68 | 3.4 | 0.45 | 1,77,500 | 63,900 | 2,55,600 |
| 28 Aug | 196.97 | 2.95 | 0.65 | 3,12,400 | 0 | 1,84,600 |
| 27 Aug | 199.91 | 2.3 | -0.45 | 56,800 | 35,500 | 1,70,400 |
| 26 Aug | 197.95 | 2.75 | -0.30 | 1,20,700 | 49,700 | 1,34,900 |
| 23 Aug | 197.72 | 3.05 | -1.60 | 85,200 | 14,200 | 78,100 |
| 22 Aug | 193.89 | 4.65 | 0.00 | 0 | 35,500 | 0 |
| 21 Aug | 193.53 | 4.65 | -2.90 | 42,600 | 28,400 | 56,800 |
| 20 Aug | 189.51 | 7.55 | 0.30 | 7,100 | 0 | 21,300 |
| 19 Aug | 186.13 | 7.25 | -1.85 | 7,100 | 0 | 14,200 |
| 16 Aug | 185.68 | 9.1 | 0.40 | 7,100 | 0 | 7,100 |
| 14 Aug | 184.57 | 8.7 | -0.75 | 21,300 | 0 | 0 |
| 13 Aug | 180.70 | 9.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 9.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 187.74 | 9.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 182.47 | 9.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 9.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 9.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 175.51 | 9.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 193.25 | 9.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 196.57 | 9.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 194.11 | 9.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 195.72 | 9.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 196.40 | 9.45 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 187.5 expiring on 26SEP2024
Delta for 187.5 PE is -
Historical price for 187.5 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 5.7, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 575100
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 3.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 525400
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 3.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 220100 which increased total open position to 553800
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 3.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 347900
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 3.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 276900
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 276900
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 3.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 255600
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 2.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184600
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 2.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 170400
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 134900
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 3.05, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 78100
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 4.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 0
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 4.65, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 56800
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 7.55, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21300
On 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 7.25, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 9.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 8.7, 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 0
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, 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 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0