MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 187.83 | 1.25 | -0.50 | 2,20,100 | 21,300 | 2,20,100 | ||||
| 5 Sept | 193.19 | 1.75 | -0.15 | 1,84,600 | -14,200 | 1,98,800 | ||||
| 4 Sept | 193.16 | 1.9 | 0.00 | 2,62,700 | 7,100 | 2,13,000 | ||||
| 3 Sept | 192.75 | 1.9 | -0.15 | 2,62,700 | 85,200 | 2,05,900 | ||||
| 2 Sept | 193.22 | 2.05 | -0.65 | 2,20,100 | -21,300 | 1,27,800 | ||||
| 30 Aug | 195.28 | 2.7 | -0.30 | 1,49,100 | 0 | 1,42,000 | ||||
| 29 Aug | 194.68 | 3 | -0.50 | 2,84,000 | 63,900 | 1,42,000 | ||||
| 28 Aug | 196.97 | 3.5 | -1.10 | 78,100 | 7,100 | 71,000 | ||||
| 27 Aug | 199.91 | 4.6 | 0.50 | 1,06,500 | 35,500 | 63,900 | ||||
| 26 Aug | 197.95 | 4.1 | 0.00 | 21,300 | 0 | 21,300 | ||||
| 23 Aug | 197.72 | 4.1 | -3.20 | 21,300 | 0 | 0 | ||||
| 22 Aug | 193.89 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 186.13 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 180.70 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 187.74 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 182.47 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Aug | 175.35 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 175.51 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 193.25 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 196.30 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 194.11 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 195.72 | 7.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 196.40 | 7.3 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 207.5 expiring on 26SEP2024
Delta for 207.5 CE is -
Historical price for 207.5 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 220100
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 198800
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 1.9, 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 213000
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 205900
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 127800
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142000
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 142000
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 3.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 71000
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 4.6, which was 0.50 higher 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 4.1, 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 21300
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 4.1, 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 0
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 7.3, 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 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 7.3, 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 Aug MOTHERSON was trading at 196.30. The strike last trading price was 7.3, 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 7.3, 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 7.3, 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 7.3, 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 207.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 14.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 193.19 | 14.85 | -0.90 | 14,200 | 0 | 35,500 |
| 4 Sept | 193.16 | 15.75 | 0.90 | 21,300 | 0 | 35,500 |
| 3 Sept | 192.75 | 14.85 | -0.05 | 35,500 | 0 | 42,600 |
| 2 Sept | 193.22 | 14.9 | 4.05 | 7,100 | 0 | 42,600 |
| 30 Aug | 195.28 | 10.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 194.68 | 10.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.97 | 10.85 | 0.00 | 0 | 42,600 | 0 |
| 27 Aug | 199.91 | 10.85 | -10.00 | 71,000 | 35,500 | 35,500 |
| 26 Aug | 197.95 | 20.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 197.72 | 20.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 193.89 | 20.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 193.53 | 20.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 189.51 | 20.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 186.13 | 20.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 185.68 | 20.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 184.57 | 20.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 180.70 | 20.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 20.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 187.74 | 20.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 182.47 | 20.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 20.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 175.35 | 20.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 175.51 | 20.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 193.25 | 20.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 196.30 | 20.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 194.11 | 20.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 195.72 | 20.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 196.40 | 20.85 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 207.5 expiring on 26SEP2024
Delta for 207.5 PE is -
Historical price for 207.5 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 14.85, 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 14.85, 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 35500
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 15.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35500
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 14.85, 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 42600
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 14.9, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42600
On 30 Aug MOTHERSON was trading at 195.28. 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 29 Aug MOTHERSON was trading at 194.68. 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 28 Aug MOTHERSON was trading at 196.97. 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 42600 which increased total open position to 0
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 10.85, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 35500
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 20.85, 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 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 20.85, 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 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 20.85, 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 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 20.85, 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 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 20.85, 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 19 Aug MOTHERSON was trading at 186.13. The strike last trading price was 20.85, 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 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 20.85, 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 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 20.85, 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 Aug MOTHERSON was trading at 180.70. The strike last trading price was 20.85, 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 Aug MOTHERSON was trading at 188.21. The strike last trading price was 20.85, 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 Aug MOTHERSON was trading at 187.74. The strike last trading price was 20.85, 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 8 Aug MOTHERSON was trading at 182.47. The strike last trading price was 20.85, 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 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 20.85, 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 Aug MOTHERSON was trading at 175.35. The strike last trading price was 20.85, 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 Aug MOTHERSON was trading at 175.51. The strike last trading price was 20.85, 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 Aug MOTHERSON was trading at 193.25. The strike last trading price was 20.85, 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 1 Aug MOTHERSON was trading at 196.30. The strike last trading price was 20.85, 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 Jul MOTHERSON was trading at 194.11. The strike last trading price was 20.85, 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 29 Jul MOTHERSON was trading at 195.72. The strike last trading price was 20.85, 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 26 Jul MOTHERSON was trading at 196.40. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0