MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 187.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 14.4 | -3.05 | 7,100 | 0 | 28,400 | ||||
| 17 Oct | 202.91 | 17.45 | -0.20 | 21,300 | 0 | 21,300 | ||||
| 16 Oct | 206.63 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 211.14 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 214.25 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 212.82 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 210.02 | 17.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 206.05 | 17.65 | 0.00 | 0 | -7,100 | 0 | ||||
| 8 Oct | 203.81 | 17.65 | 2.25 | 35,500 | -7,100 | 21,300 | ||||
| 7 Oct | 199.05 | 15.4 | -2.35 | 14,200 | 7,100 | 21,300 | ||||
| 4 Oct | 200.92 | 17.75 | -0.40 | 21,300 | 7,100 | 7,100 | ||||
| 3 Oct | 203.92 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Oct | 210.75 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 211.39 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 215.10 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 212.98 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 205.48 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 206.17 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 207.34 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 202.77 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 205.10 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 204.16 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 195.01 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 193.79 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 190.49 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 188.85 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.84 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 189.60 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 187.36 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 187.83 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 193.19 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 193.16 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 192.75 | 18.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 18.15 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 187.5 expiring on 31OCT2024
Delta for 187.5 CE is -
Historical price for 187.5 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 14.4, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28400
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 17.45, 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 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 17.65, 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 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 17.65, 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 Oct MOTHERSON was trading at 214.25. The strike last trading price was 17.65, 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 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 17.65, 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 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 17.65, 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 Oct MOTHERSON was trading at 206.05. The strike last trading price was 17.65, 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 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 17.65, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 21300
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 15.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 21300
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 17.75, 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 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 18.15, 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 |
| 18 Oct | 204.99 | 0.55 | -0.10 | 4,33,100 | 63,900 | 3,40,800 |
| 17 Oct | 202.91 | 0.65 | 0.15 | 7,88,100 | -63,900 | 2,84,000 |
| 16 Oct | 206.63 | 0.5 | 0.15 | 3,76,300 | 14,200 | 3,76,300 |
| 15 Oct | 211.14 | 0.35 | 0.05 | 1,06,500 | 0 | 3,69,200 |
| 14 Oct | 214.25 | 0.3 | -0.10 | 2,62,700 | 92,300 | 3,83,400 |
| 11 Oct | 212.82 | 0.4 | -0.30 | 1,98,800 | 7,100 | 3,05,300 |
| 10 Oct | 210.02 | 0.7 | -0.40 | 5,89,300 | -1,34,900 | 2,05,900 |
| 9 Oct | 206.05 | 1.1 | -0.35 | 3,40,800 | 78,100 | 3,26,600 |
| 8 Oct | 203.81 | 1.45 | -1.50 | 4,82,800 | 14,200 | 2,55,600 |
| 7 Oct | 199.05 | 2.95 | 0.40 | 3,62,100 | -7,100 | 2,34,300 |
| 4 Oct | 200.92 | 2.55 | 0.45 | 4,47,300 | -28,400 | 2,48,500 |
| 3 Oct | 203.92 | 2.1 | 0.90 | 6,24,800 | 63,900 | 2,84,000 |
| 1 Oct | 210.75 | 1.2 | 0.20 | 1,42,000 | 21,300 | 2,20,100 |
| 30 Sept | 211.39 | 1 | 0.10 | 2,69,800 | -7,100 | 1,98,800 |
| 27 Sept | 215.10 | 0.9 | -0.30 | 4,54,400 | 85,200 | 2,27,200 |
| 26 Sept | 212.98 | 1.2 | -0.65 | 1,77,500 | 14,200 | 99,400 |
| 25 Sept | 205.48 | 1.85 | -0.05 | 7,100 | 0 | 78,100 |
| 24 Sept | 206.17 | 1.9 | -0.45 | 1,63,300 | 42,600 | 71,000 |
| 23 Sept | 207.34 | 2.35 | -0.40 | 63,900 | 7,100 | 21,300 |
| 20 Sept | 202.77 | 2.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 205.10 | 2.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 204.16 | 2.75 | -3.20 | 7,100 | 0 | 14,200 |
| 17 Sept | 195.01 | 5.95 | -2.65 | 14,200 | 7,100 | 7,100 |
| 16 Sept | 193.79 | 8.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 8.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 8.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.84 | 8.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 189.60 | 8.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 187.36 | 8.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 187.83 | 8.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 193.19 | 8.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 193.16 | 8.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 192.75 | 8.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 8.6 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 187.5 expiring on 31OCT2024
Delta for 187.5 PE is -
Historical price for 187.5 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 340800
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -63900 which decreased total open position to 284000
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 0.5, 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 376300
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 0.35, 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 369200
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 383400
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 305300
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -134900 which decreased total open position to 205900
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 326600
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 1.45, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 255600
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 2.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 234300
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 2.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 248500
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 2.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 284000
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 220100
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 198800
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 227200
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 1.2, 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 99400
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78100
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 71000
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 2.35, 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 21300
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 2.75, 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 Sept MOTHERSON was trading at 205.10. The strike last trading price was 2.75, 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 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 2.75, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 5.95, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, 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 8.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
