MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 10:33 AM IST
| MOTHERSON 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 202.57 | 12.1 | -1.05 | 7,100 | 0 | 92,300 | ||||
| 17 Oct | 202.91 | 13.15 | -2.75 | 21,300 | -7,100 | 85,200 | ||||
| 16 Oct | 206.63 | 15.9 | -1.20 | 21,300 | 0 | 85,200 | ||||
| 15 Oct | 211.14 | 17.1 | -6.20 | 28,400 | 0 | 78,100 | ||||
| 14 Oct | 214.25 | 23.3 | 4.00 | 21,300 | 0 | 56,800 | ||||
| 11 Oct | 212.82 | 19.3 | -0.90 | 7,100 | 0 | 63,900 | ||||
| 10 Oct | 210.02 | 20.2 | 1.80 | 7,100 | 0 | 63,900 | ||||
| 9 Oct | 206.05 | 18.4 | 4.00 | 14,200 | -7,100 | 63,900 | ||||
| 8 Oct | 203.81 | 14.4 | 1.00 | 99,400 | 14,200 | 85,200 | ||||
| 7 Oct | 199.05 | 13.4 | 0.00 | 0 | 21,300 | 0 | ||||
| 4 Oct | 200.92 | 13.4 | -3.35 | 92,300 | 7,100 | 56,800 | ||||
| 3 Oct | 203.92 | 16.75 | -3.95 | 14,200 | 0 | 35,500 | ||||
| 1 Oct | 210.75 | 20.7 | -1.75 | 7,100 | 0 | 35,500 | ||||
| 30 Sept | 211.39 | 22.45 | 3.75 | 35,500 | 21,300 | 28,400 | ||||
| 27 Sept | 215.10 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 212.98 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 205.48 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 206.17 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 207.34 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 202.77 | 18.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 205.10 | 18.7 | 0.00 | 0 | -7,100 | 0 | ||||
| 18 Sept | 204.16 | 18.7 | 8.20 | 7,100 | 0 | 14,200 | ||||
| 17 Sept | 195.01 | 10.5 | -4.90 | 14,200 | 7,100 | 7,100 | ||||
| 16 Sept | 193.79 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 190.49 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 188.85 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.84 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 189.60 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 187.36 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 187.83 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 193.19 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 193.16 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 192.75 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Aug | 195.28 | 15.4 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 18 Oct MOTHERSON was trading at 202.57. The strike last trading price was 12.1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92300
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 13.15, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 85200
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 15.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85200
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 17.1, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78100
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 23.3, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56800
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 19.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63900
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 20.2, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63900
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 18.4, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 63900
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 14.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 85200
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 13.4, 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 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 13.4, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 56800
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 16.75, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35500
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 20.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35500
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 22.45, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 28400
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 18.7, 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 Sept MOTHERSON was trading at 212.98. The strike last trading price was 18.7, 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 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 18.7, 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 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 18.7, 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 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 18.7, 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 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 18.7, 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 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 18.7, 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 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 18.7, which was 8.20 higher 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 10.5, 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 7100
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 15.4, 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 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 15.4, 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 Sept MOTHERSON was trading at 188.85. The strike last trading price was 15.4, 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 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 15.4, 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 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 15.4, 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 Sept MOTHERSON was trading at 187.36. The strike last trading price was 15.4, 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 Sept MOTHERSON was trading at 187.83. The strike last trading price was 15.4, 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 Sept MOTHERSON was trading at 193.19. The strike last trading price was 15.4, 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 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 15.4, 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 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 15.4, 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 Sept MOTHERSON was trading at 193.22. The strike last trading price was 15.4, 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 Aug MOTHERSON was trading at 195.28. The strike last trading price was 15.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 192.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 202.57 | 1.45 | 0.05 | 1,63,300 | 14,200 | 5,60,900 |
| 17 Oct | 202.91 | 1.4 | 0.45 | 6,46,100 | 63,900 | 5,46,700 |
| 16 Oct | 206.63 | 0.95 | 0.25 | 3,05,300 | 49,700 | 4,75,700 |
| 15 Oct | 211.14 | 0.7 | 0.20 | 2,55,600 | -42,600 | 4,18,900 |
| 14 Oct | 214.25 | 0.5 | -0.10 | 1,70,400 | 42,600 | 4,54,400 |
| 11 Oct | 212.82 | 0.6 | -0.50 | 5,04,100 | -78,100 | 4,11,800 |
| 10 Oct | 210.02 | 1.1 | -0.60 | 7,73,900 | -1,20,700 | 4,89,900 |
| 9 Oct | 206.05 | 1.7 | -0.55 | 7,24,200 | 14,200 | 6,17,700 |
| 8 Oct | 203.81 | 2.25 | -2.30 | 12,99,300 | 1,13,600 | 6,10,600 |
| 7 Oct | 199.05 | 4.55 | 0.80 | 7,17,100 | -99,400 | 4,97,000 |
| 4 Oct | 200.92 | 3.75 | 0.60 | 4,97,000 | 63,900 | 5,96,400 |
| 3 Oct | 203.92 | 3.15 | 1.10 | 7,59,700 | 1,56,200 | 5,32,500 |
| 1 Oct | 210.75 | 2.05 | 0.45 | 3,62,100 | 35,500 | 3,62,100 |
| 30 Sept | 211.39 | 1.6 | 0.20 | 3,76,300 | 85,200 | 3,26,600 |
| 27 Sept | 215.10 | 1.4 | -0.35 | 5,18,300 | 78,100 | 2,41,400 |
| 26 Sept | 212.98 | 1.75 | -1.15 | 2,34,300 | 7,100 | 1,84,600 |
| 25 Sept | 205.48 | 2.9 | 0.00 | 71,000 | 28,400 | 1,70,400 |
| 24 Sept | 206.17 | 2.9 | -0.15 | 1,49,100 | 21,300 | 1,34,900 |
| 23 Sept | 207.34 | 3.05 | -1.75 | 1,49,100 | 14,200 | 1,06,500 |
| 20 Sept | 202.77 | 4.8 | 0.75 | 49,700 | 0 | 85,200 |
| 19 Sept | 205.10 | 4.05 | -0.15 | 2,48,500 | -42,600 | 85,200 |
| 18 Sept | 204.16 | 4.2 | -3.30 | 2,20,100 | 1,13,600 | 1,27,800 |
| 17 Sept | 195.01 | 7.5 | -3.35 | 14,200 | 0 | 0 |
| 16 Sept | 193.79 | 10.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 10.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 10.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.84 | 10.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 189.60 | 10.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 187.36 | 10.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 187.83 | 10.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 193.19 | 10.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 193.16 | 10.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 192.75 | 10.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 10.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 195.28 | 10.85 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 192.5 expiring on 31OCT2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 18 Oct MOTHERSON was trading at 202.57. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 560900
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 1.4, 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 546700
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 475700
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 418900
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 454400
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 0.6, 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 411800
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 1.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -120700 which decreased total open position to 489900
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 617700
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 2.25, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 610600
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 4.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -99400 which decreased total open position to 497000
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 3.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 596400
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 3.15, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 156200 which increased total open position to 532500
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 2.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 362100
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 326600
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 1.4, 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 241400
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 184600
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 170400
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 134900
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 3.05, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 106500
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 4.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85200
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 4.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 85200
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 4.2, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 127800
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 7.5, which was -3.35 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 Aug MOTHERSON was trading at 195.28. The strike last trading price was 10.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
