MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
16 Sep 2024 04:12 PM IST
| MOTHERSON 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 193.79 | 5.45 | 1.35 | 1,15,87,200 | -3,12,400 | 31,59,500 | ||||
| 13 Sept | 190.49 | 4.1 | 1.10 | 1,69,33,500 | 20,87,400 | 34,29,300 | ||||
| 12 Sept | 188.85 | 3 | 1.00 | 20,09,300 | 2,27,200 | 13,56,100 | ||||
| 11 Sept | 183.84 | 2 | -2.05 | 19,59,600 | 0 | 11,36,000 | ||||
| 10 Sept | 189.60 | 4.05 | 0.60 | 15,97,500 | -7,100 | 11,21,800 | ||||
| 9 Sept | 187.36 | 3.45 | -0.90 | 12,70,900 | 1,56,200 | 11,50,200 | ||||
| 6 Sept | 187.83 | 4.35 | -2.30 | 13,49,000 | 3,40,800 | 9,79,800 | ||||
| 5 Sept | 193.19 | 6.65 | -0.05 | 11,00,500 | 1,42,000 | 6,39,000 | ||||
| 4 Sept | 193.16 | 6.7 | -0.10 | 21,15,800 | 1,13,600 | 5,25,400 | ||||
| 3 Sept | 192.75 | 6.8 | -0.30 | 18,31,800 | 2,98,200 | 4,04,700 | ||||
| 2 Sept | 193.22 | 7.1 | -1.55 | 92,300 | 28,400 | 1,13,600 | ||||
| 30 Aug | 195.28 | 8.65 | 0.10 | 1,20,700 | 14,200 | 78,100 | ||||
| 29 Aug | 194.68 | 8.55 | -1.45 | 78,100 | 0 | 63,900 | ||||
|
|
||||||||||
| 28 Aug | 196.97 | 10 | -1.85 | 7,100 | 0 | 56,800 | ||||
| 27 Aug | 199.91 | 11.85 | 1.05 | 63,900 | -35,500 | 56,800 | ||||
| 26 Aug | 197.95 | 10.8 | 0.00 | 49,700 | 28,400 | 92,300 | ||||
| 23 Aug | 197.72 | 10.8 | 2.10 | 1,34,900 | 49,700 | 71,000 | ||||
| 22 Aug | 193.89 | 8.7 | 2.75 | 21,300 | 7,100 | 14,200 | ||||
| 21 Aug | 193.53 | 5.95 | 0.00 | 0 | -7,100 | 0 | ||||
| 20 Aug | 189.51 | 5.95 | -1.45 | 28,400 | 0 | 14,200 | ||||
| 19 Aug | 186.13 | 7.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 7.4 | 0.00 | 0 | 7,100 | 0 | ||||
| 14 Aug | 184.57 | 7.4 | 2.40 | 7,100 | 0 | 7,100 | ||||
| 13 Aug | 180.70 | 5 | -8.15 | 7,100 | 0 | 0 | ||||
| 12 Aug | 188.21 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 175.35 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 193.25 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 196.57 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 194.11 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 195.72 | 13.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 196.40 | 13.15 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 CE is -
Historical price for 192.5 CE is as follows
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 5.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -312400 which decreased total open position to 3159500
On 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 4.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 2087400 which increased total open position to 3429300
On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 227200 which increased total open position to 1356100
On 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 2, 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 1136000
On 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 4.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 1121800
On 9 Sept MOTHERSON was trading at 187.36. The strike last trading price was 3.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 156200 which increased total open position to 1150200
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 4.35, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 340800 which increased total open position to 979800
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 6.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 142000 which increased total open position to 639000
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 6.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 525400
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 6.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 298200 which increased total open position to 404700
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 7.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 113600
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 8.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 78100
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 8.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63900
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 10, 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 56800
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 11.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 56800
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 10.8, 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 92300
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 10.8, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 71000
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 8.7, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 14200
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 5.95, 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 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 5.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 19 Aug MOTHERSON was trading at 186.13. 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 16 Aug MOTHERSON was trading at 185.68. 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 7100 which increased total open position to 0
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 7.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 5, which was -8.15 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 13.15, 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 Aug MOTHERSON was trading at 187.74. The strike last trading price was 13.15, 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 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 13.15, 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 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 13.15, 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 Aug MOTHERSON was trading at 175.35. The strike last trading price was 13.15, 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 Aug MOTHERSON was trading at 175.51. The strike last trading price was 13.15, 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 Aug MOTHERSON was trading at 193.25. The strike last trading price was 13.15, 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 31 Jul MOTHERSON was trading at 196.57. The strike last trading price was 13.15, 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 Jul MOTHERSON was trading at 194.11. The strike last trading price was 13.15, 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 29 Jul MOTHERSON was trading at 195.72. The strike last trading price was 13.15, 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 Jul MOTHERSON was trading at 196.40. The strike last trading price was 13.15, 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 192.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 193.79 | 3.4 | -1.65 | 32,51,800 | 3,47,900 | 11,64,400 |
| 13 Sept | 190.49 | 5.05 | -1.85 | 12,78,000 | 1,06,500 | 8,16,500 |
| 12 Sept | 188.85 | 6.9 | -3.55 | 14,200 | 0 | 7,10,000 |
| 11 Sept | 183.84 | 10.45 | 4.50 | 1,63,300 | -21,300 | 7,10,000 |
| 10 Sept | 189.60 | 5.95 | -2.20 | 1,42,000 | -28,400 | 7,24,200 |
| 9 Sept | 187.36 | 8.15 | -0.30 | 2,69,800 | -92,300 | 7,52,600 |
| 6 Sept | 187.83 | 8.45 | 3.35 | 7,45,500 | 1,77,500 | 8,52,000 |
| 5 Sept | 193.19 | 5.1 | -0.40 | 8,16,500 | 1,13,600 | 6,81,600 |
| 4 Sept | 193.16 | 5.5 | 0.25 | 7,88,100 | 1,63,300 | 5,60,900 |
| 3 Sept | 192.75 | 5.25 | 0.00 | 13,77,400 | 1,34,900 | 4,04,700 |
| 2 Sept | 193.22 | 5.25 | 0.45 | 4,26,000 | 85,200 | 2,55,600 |
| 30 Aug | 195.28 | 4.8 | -1.30 | 2,27,200 | 56,800 | 1,70,400 |
| 29 Aug | 194.68 | 6.1 | 1.70 | 2,13,000 | 35,500 | 1,13,600 |
| 28 Aug | 196.97 | 4.4 | 0.85 | 21,300 | 7,100 | 78,100 |
| 27 Aug | 199.91 | 3.55 | -1.25 | 99,400 | 35,500 | 63,900 |
| 26 Aug | 197.95 | 4.8 | 0.20 | 21,300 | 0 | 21,300 |
| 23 Aug | 197.72 | 4.6 | -1.40 | 42,600 | 7,100 | 21,300 |
| 22 Aug | 193.89 | 6 | -2.70 | 7,100 | 0 | 7,100 |
| 21 Aug | 193.53 | 8.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 189.51 | 8.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 186.13 | 8.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 185.68 | 8.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 184.57 | 8.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 180.70 | 8.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 8.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 187.74 | 8.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 182.47 | 8.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 8.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 8.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 175.51 | 8.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 193.25 | 8.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 196.57 | 8.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 194.11 | 8.7 | -4.10 | 7,100 | 7,100 | 7,100 |
| 29 Jul | 195.72 | 12.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 196.40 | 12.8 | 7,100 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 192.5 expiring on 26SEP2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 3.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 347900 which increased total open position to 1164400
On 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 5.05, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 816500
On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 6.9, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 710000
On 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 10.45, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 710000
On 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 5.95, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 724200
On 9 Sept MOTHERSON was trading at 187.36. The strike last trading price was 8.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -92300 which decreased total open position to 752600
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 8.45, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 852000
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 5.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 681600
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 5.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 163300 which increased total open position to 560900
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 5.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 404700
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 5.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 255600
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 4.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 170400
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 6.1, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 113600
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 4.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 78100
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 3.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 63900
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 4.8, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21300
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 4.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 21300
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 8.7, 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 Aug MOTHERSON was trading at 189.51. The strike last trading price was 8.7, 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 Aug MOTHERSON was trading at 186.13. The strike last trading price was 8.7, 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 Aug MOTHERSON was trading at 185.68. The strike last trading price was 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, 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 8.7, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 29 Jul MOTHERSON was trading at 195.72. The strike last trading price was 12.8, 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 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0