MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
06 Sep 2024 04:12 PM IST
| MOTHERSON 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 187.83 | 0.2 | -0.10 | 13,06,400 | -92,300 | 26,69,600 | ||||
| 5 Sept | 193.19 | 0.3 | -0.05 | 7,81,000 | 42,600 | 27,61,900 | ||||
| 4 Sept | 193.16 | 0.35 | 0.05 | 13,84,500 | -4,04,700 | 27,19,300 | ||||
| 3 Sept | 192.75 | 0.3 | 0.00 | 26,76,700 | 1,77,500 | 31,24,000 | ||||
| 2 Sept | 193.22 | 0.3 | -0.15 | 28,40,000 | 9,94,000 | 29,46,500 | ||||
| 30 Aug | 195.28 | 0.45 | -0.10 | 22,15,200 | 7,95,200 | 19,59,600 | ||||
| 29 Aug | 194.68 | 0.55 | -0.10 | 6,67,400 | 1,98,800 | 11,71,500 | ||||
| 28 Aug | 196.97 | 0.65 | -0.15 | 5,68,000 | 78,100 | 9,65,600 | ||||
| 27 Aug | 199.91 | 0.8 | -0.05 | 9,44,300 | 1,34,900 | 8,80,400 | ||||
| 26 Aug | 197.95 | 0.85 | 0.00 | 4,61,500 | 1,77,500 | 7,45,500 | ||||
| 23 Aug | 197.72 | 0.85 | 0.15 | 3,90,500 | 1,06,500 | 6,03,500 | ||||
| 22 Aug | 193.89 | 0.7 | 0.00 | 2,20,100 | 49,700 | 4,97,000 | ||||
| 21 Aug | 193.53 | 0.7 | 0.15 | 3,12,400 | 1,63,300 | 4,47,300 | ||||
| 20 Aug | 189.51 | 0.55 | -0.05 | 1,06,500 | 7,100 | 2,76,900 | ||||
| 16 Aug | 185.68 | 0.6 | -0.15 | 78,100 | 7,100 | 2,55,600 | ||||
| 14 Aug | 184.57 | 0.75 | -0.55 | 1,98,800 | 1,49,100 | 2,48,500 | ||||
| 13 Aug | 180.70 | 1.3 | 0.10 | 7,100 | 0 | 92,300 | ||||
| 12 Aug | 188.21 | 1.2 | 0.20 | 14,200 | 7,100 | 85,200 | ||||
| 7 Aug | 180.91 | 1 | -0.70 | 7,100 | 0 | 71,000 | ||||
| 2 Aug | 193.25 | 1.7 | 0.00 | 7,100 | 0 | 63,900 | ||||
| 1 Aug | 196.30 | 1.7 | -0.25 | 14,200 | 7,100 | 63,900 | ||||
| 29 Jul | 195.72 | 1.95 | -0.25 | 14,200 | 0 | 49,700 | ||||
| 26 Jul | 196.40 | 2.2 | -0.15 | 28,400 | 49,700 | 49,700 | ||||
| 24 Jul | 189.88 | 2.35 | -0.90 | 14,200 | 21,300 | 21,300 | ||||
| 22 Jul | 190.24 | 3.25 | -3.00 | 7,100 | 7,100 | 7,100 | ||||
| 5 Jul | 205.00 | 6.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 206.57 | 6.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 205.58 | 6.25 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 230 expiring on 26SEP2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -92300 which decreased total open position to 2669600
On 5 Sept MOTHERSON was trading at 193.19. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 2761900
On 4 Sept MOTHERSON was trading at 193.16. 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 -404700 which decreased total open position to 2719300
On 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 3124000
On 2 Sept MOTHERSON was trading at 193.22. 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 994000 which increased total open position to 2946500
On 30 Aug MOTHERSON was trading at 195.28. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 795200 which increased total open position to 1959600
On 29 Aug MOTHERSON was trading at 194.68. 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 198800 which increased total open position to 1171500
On 28 Aug MOTHERSON was trading at 196.97. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 965600
On 27 Aug MOTHERSON was trading at 199.91. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 880400
On 26 Aug MOTHERSON was trading at 197.95. 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 177500 which increased total open position to 745500
On 23 Aug MOTHERSON was trading at 197.72. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 603500
On 22 Aug MOTHERSON was trading at 193.89. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 497000
On 21 Aug MOTHERSON was trading at 193.53. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 163300 which increased total open position to 447300
On 20 Aug MOTHERSON was trading at 189.51. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 276900
On 16 Aug MOTHERSON was trading at 185.68. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 255600
On 14 Aug MOTHERSON was trading at 184.57. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 149100 which increased total open position to 248500
On 13 Aug MOTHERSON was trading at 180.70. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92300
On 12 Aug MOTHERSON was trading at 188.21. 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 7100 which increased total open position to 85200
On 7 Aug MOTHERSON was trading at 180.91. The strike last trading price was 1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71000
On 2 Aug MOTHERSON was trading at 193.25. The strike last trading price was 1.7, 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 63900
On 1 Aug MOTHERSON was trading at 196.30. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 63900
On 29 Jul MOTHERSON was trading at 195.72. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49700
On 26 Jul MOTHERSON was trading at 196.40. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 49700
On 24 Jul MOTHERSON was trading at 189.88. The strike last trading price was 2.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 21300
On 22 Jul MOTHERSON was trading at 190.24. The strike last trading price was 3.25, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 5 Jul MOTHERSON was trading at 205.00. The strike last trading price was 6.25, 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 6.25, 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 6.25, 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 230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 187.83 | 33.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 193.19 | 33.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 193.16 | 33.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 192.75 | 33.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 33.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 195.28 | 33.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 194.68 | 33.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 196.97 | 33.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 199.91 | 33.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 197.95 | 33.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 197.72 | 33.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 193.89 | 33.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 193.53 | 33.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 189.51 | 33.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 185.68 | 33.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 184.57 | 33.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 180.70 | 33.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 188.21 | 33.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 180.91 | 33.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 193.25 | 33.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 196.30 | 33.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 195.72 | 33.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 196.40 | 33.55 | 33.55 | 0 | 0 | 0 |
| 24 Jul | 189.88 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 190.24 | 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 230 expiring on 26SEP2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 6 Sept MOTHERSON was trading at 187.83. The strike last trading price was 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, 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 33.55, which was 33.55 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 22 Jul MOTHERSON was trading at 190.24. 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