MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 187.83 | 0.3 | -0.15 | 18,60,200 | -92,300 | 47,35,700 | ||||
| 5 Sept | 193.19 | 0.45 | -0.05 | 28,82,600 | -78,100 | 48,06,700 | ||||
| 4 Sept | 193.16 | 0.5 | 0.00 | 24,21,100 | -28,400 | 48,77,700 | ||||
| 3 Sept | 192.75 | 0.5 | -0.05 | 74,19,500 | 2,76,900 | 49,13,200 | ||||
| 2 Sept | 193.22 | 0.55 | -0.10 | 53,25,000 | 21,93,900 | 46,29,200 | ||||
| 30 Aug | 195.28 | 0.65 | -0.20 | 19,59,600 | 85,200 | 24,28,200 | ||||
| 29 Aug | 194.68 | 0.85 | 0.00 | 38,76,600 | 18,88,600 | 23,35,900 | ||||
| 28 Aug | 196.97 | 0.85 | -0.25 | 3,69,200 | 63,900 | 4,26,000 | ||||
| 27 Aug | 199.91 | 1.1 | -0.10 | 5,82,200 | 2,20,100 | 3,55,000 | ||||
| 26 Aug | 197.95 | 1.2 | -6.25 | 2,05,900 | 1,20,700 | 1,20,700 | ||||
| 23 Aug | 197.72 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 193.89 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 193.53 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 189.51 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 185.68 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 184.57 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 180.70 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 188.21 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 180.91 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 193.25 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 196.30 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 195.72 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 196.40 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jul | 189.88 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 204.31 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 201.17 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 201.58 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 200.50 | 7.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 203.03 | 7.45 | 7.45 | 0 | 0 | 0 | ||||
| 8 Jul | 201.44 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 205.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 206.57 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 205.58 | 0 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 225 expiring on 26SEP2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -92300 which decreased total open position to 4735700
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -78100 which decreased total open position to 4806700
On 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 4877700
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 276900 which increased total open position to 4913200
On 2 Sept MOTHERSON was trading at 193.22. 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 2193900 which increased total open position to 4629200
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 2428200
On 29 Aug MOTHERSON was trading at 194.68. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1888600 which increased total open position to 2335900
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 426000
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 220100 which increased total open position to 355000
On 26 Aug MOTHERSON was trading at 197.95. The strike last trading price was 1.2, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 120700 which increased total open position to 120700
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 7.45, 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 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 7.45, 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 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 7.45, 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 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 7.45, 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 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 7.45, 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 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 7.45, 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 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 7.45, 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 7.45, 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 7.45, 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 7.45, 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 1 Aug MOTHERSON was trading at 196.30. The strike last trading price was 7.45, 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 7.45, 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 7.45, 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 24 Jul MOTHERSON was trading at 189.88. The strike last trading price was 7.45, 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 18 Jul MOTHERSON was trading at 204.31. The strike last trading price was 7.45, 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 16 Jul MOTHERSON was trading at 201.17. The strike last trading price was 7.45, 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 15 Jul MOTHERSON was trading at 201.58. The strike last trading price was 7.45, 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 10 Jul MOTHERSON was trading at 200.50. The strike last trading price was 7.45, 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 Jul MOTHERSON was trading at 203.03. The strike last trading price was 7.45, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul MOTHERSON was trading at 201.44. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 205.00. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 206.57. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 205.58. The strike last trading price was 0, 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 225 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 29.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 193.19 | 29.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 193.16 | 29.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 192.75 | 29.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 29.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 195.28 | 29.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 194.68 | 29.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.97 | 29.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 199.91 | 29.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 197.95 | 29.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 197.72 | 29.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 193.89 | 29.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 193.53 | 29.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 189.51 | 29.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 185.68 | 29.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 184.57 | 29.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 180.70 | 29.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 29.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 29.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 193.25 | 29.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 196.30 | 29.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 195.72 | 29.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 196.40 | 29.85 | 29.85 | 0 | 0 | 0 |
| 24 Jul | 189.88 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 204.31 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 201.17 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 201.58 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 200.50 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 203.03 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 201.44 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 205.00 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 206.57 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 205.58 | 0 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 225 expiring on 26SEP2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 29.85, 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 Aug MOTHERSON was trading at 197.95. The strike last trading price was 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, which was 29.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul MOTHERSON was trading at 189.88. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 204.31. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 201.17. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 201.58. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 200.50. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 203.03. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 201.44. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 205.00. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 206.57. The strike last trading price was 0, 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 Jul MOTHERSON was trading at 205.58. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0