MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 6.65 | 1.05 | 48,63,500 | -42,600 | 21,37,100 | ||||
| 17 Oct | 202.91 | 5.6 | -2.70 | 20,37,700 | 2,41,400 | 21,93,900 | ||||
| 16 Oct | 206.63 | 8.3 | -3.30 | 71,000 | 0 | 19,52,500 | ||||
| 15 Oct | 211.14 | 11.6 | -3.45 | 28,400 | 0 | 19,59,600 | ||||
| 14 Oct | 214.25 | 15.05 | 2.25 | 49,700 | -28,400 | 19,59,600 | ||||
| 11 Oct | 212.82 | 12.8 | 0.90 | 18,74,400 | 8,59,100 | 19,95,100 | ||||
| 10 Oct | 210.02 | 11.9 | 2.55 | 2,34,300 | -35,500 | 11,36,000 | ||||
| 9 Oct | 206.05 | 9.35 | 0.50 | 15,76,200 | -1,98,800 | 11,78,600 | ||||
|
|
||||||||||
| 8 Oct | 203.81 | 8.85 | 3.00 | 50,62,300 | 7,81,000 | 13,84,500 | ||||
| 7 Oct | 199.05 | 5.85 | -1.55 | 20,51,900 | 1,42,000 | 6,03,500 | ||||
| 4 Oct | 200.92 | 7.4 | -1.95 | 11,00,500 | 2,13,000 | 4,47,300 | ||||
| 3 Oct | 203.92 | 9.35 | -3.60 | 4,54,400 | 92,300 | 2,41,400 | ||||
| 1 Oct | 210.75 | 12.95 | -5.30 | 14,200 | -7,100 | 1,56,200 | ||||
| 30 Sept | 211.39 | 18.25 | 0.00 | 0 | 7,100 | 0 | ||||
| 27 Sept | 215.10 | 18.25 | 2.30 | 92,300 | 7,100 | 1,63,300 | ||||
| 26 Sept | 212.98 | 15.95 | 4.95 | 2,48,500 | -14,200 | 1,77,500 | ||||
| 25 Sept | 205.48 | 11 | -0.40 | 42,600 | 21,300 | 1,91,700 | ||||
| 24 Sept | 206.17 | 11.4 | -1.00 | 99,400 | 42,600 | 1,70,400 | ||||
| 23 Sept | 207.34 | 12.4 | 3.60 | 1,42,000 | 7,100 | 1,27,800 | ||||
| 20 Sept | 202.77 | 8.8 | -2.45 | 2,27,200 | 71,000 | 1,34,900 | ||||
| 19 Sept | 205.10 | 11.25 | 0.80 | 1,91,700 | -78,100 | 71,000 | ||||
| 18 Sept | 204.16 | 10.45 | 4.25 | 2,48,500 | 99,400 | 1,34,900 | ||||
| 17 Sept | 195.01 | 6.2 | 1.35 | 71,000 | 28,400 | 35,500 | ||||
| 16 Sept | 193.79 | 4.85 | -6.00 | 7,100 | 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 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 202.5 expiring on 31OCT2024
Delta for 202.5 CE is -
Historical price for 202.5 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 6.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 2137100
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 5.6, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 241400 which increased total open position to 2193900
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 8.3, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1952500
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 11.6, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1959600
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 15.05, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 1959600
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 12.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 859100 which increased total open position to 1995100
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 11.9, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 1136000
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 9.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -198800 which decreased total open position to 1178600
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 8.85, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 781000 which increased total open position to 1384500
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 5.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 142000 which increased total open position to 603500
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 7.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 447300
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 9.35, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 241400
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 12.95, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 156200
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 18.25, 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 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 18.25, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 163300
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 15.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 177500
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 11, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 191700
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 11.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 170400
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 12.4, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 127800
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 8.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 134900
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 11.25, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -78100 which decreased total open position to 71000
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 10.45, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 134900
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 6.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 35500
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 4.85, which was -6.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 202.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.99 | 3.3 | -1.15 | 25,41,800 | 1,27,800 | 13,70,300 |
| 17 Oct | 202.91 | 4.45 | 1.10 | 41,67,700 | 1,91,700 | 12,42,500 |
| 16 Oct | 206.63 | 3.35 | 1.35 | 11,78,600 | 49,700 | 10,50,800 |
| 15 Oct | 211.14 | 2 | 0.45 | 7,45,500 | 1,06,500 | 10,29,500 |
| 14 Oct | 214.25 | 1.55 | -0.35 | 8,52,000 | 1,63,300 | 9,30,100 |
| 11 Oct | 212.82 | 1.9 | -1.10 | 7,52,600 | 1,91,700 | 7,66,800 |
| 10 Oct | 210.02 | 3 | -1.55 | 12,14,100 | -3,19,500 | 5,75,100 |
| 9 Oct | 206.05 | 4.55 | -0.85 | 18,53,100 | 78,100 | 8,87,500 |
| 8 Oct | 203.81 | 5.4 | -3.90 | 8,94,600 | 2,34,300 | 8,23,600 |
| 7 Oct | 199.05 | 9.3 | 1.25 | 14,27,100 | 85,200 | 5,89,300 |
| 4 Oct | 200.92 | 8.05 | 1.30 | 24,06,900 | 99,400 | 5,39,600 |
| 3 Oct | 203.92 | 6.75 | 2.50 | 19,31,200 | -7,100 | 4,33,100 |
| 1 Oct | 210.75 | 4.25 | 0.30 | 3,97,600 | -14,200 | 4,26,000 |
| 30 Sept | 211.39 | 3.95 | 0.75 | 5,60,900 | 21,300 | 4,68,600 |
| 27 Sept | 215.10 | 3.2 | -0.70 | 8,52,000 | -71,000 | 4,47,300 |
| 26 Sept | 212.98 | 3.9 | -2.55 | 10,86,300 | 2,27,200 | 5,18,300 |
| 25 Sept | 205.48 | 6.45 | 0.30 | 1,20,700 | 28,400 | 2,84,000 |
| 24 Sept | 206.17 | 6.15 | -0.15 | 1,77,500 | 71,000 | 2,62,700 |
| 23 Sept | 207.34 | 6.3 | -2.40 | 3,05,300 | 99,400 | 1,91,700 |
| 20 Sept | 202.77 | 8.7 | 0.00 | 92,300 | 35,500 | 85,200 |
| 19 Sept | 205.10 | 8.7 | 0.75 | 49,700 | 14,200 | 35,500 |
| 18 Sept | 204.16 | 7.95 | -8.20 | 71,000 | 28,400 | 28,400 |
| 17 Sept | 195.01 | 16.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 193.79 | 16.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 16.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 16.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.84 | 16.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 189.60 | 16.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 187.36 | 16.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 187.83 | 16.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 193.19 | 16.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 193.16 | 16.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 192.75 | 16.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 16.15 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 202.5 expiring on 31OCT2024
Delta for 202.5 PE is -
Historical price for 202.5 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 3.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 1370300
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 4.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 191700 which increased total open position to 1242500
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 3.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 1050800
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 1029500
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 163300 which increased total open position to 930100
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 1.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 191700 which increased total open position to 766800
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -319500 which decreased total open position to 575100
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 4.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 887500
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 5.4, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 234300 which increased total open position to 823600
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 9.3, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 589300
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 8.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 539600
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 6.75, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 433100
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 4.25, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 426000
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 3.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 468600
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 3.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 447300
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 3.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 227200 which increased total open position to 518300
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 6.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 284000
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 6.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 262700
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 6.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 191700
On 20 Sept MOTHERSON was trading at 202.77. 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 35500 which increased total open position to 85200
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 8.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 35500
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 7.95, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 28400
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 16.15, 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 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 16.15, 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 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 16.15, 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 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 16.15, 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 11 Sept MOTHERSON was trading at 183.84. The strike last trading price was 16.15, 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 10 Sept MOTHERSON was trading at 189.60. The strike last trading price was 16.15, 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 Sept MOTHERSON was trading at 187.36. The strike last trading price was 16.15, 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 Sept MOTHERSON was trading at 187.83. The strike last trading price was 16.15, 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 Sept MOTHERSON was trading at 193.19. The strike last trading price was 16.15, 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 4 Sept MOTHERSON was trading at 193.16. The strike last trading price was 16.15, 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 3 Sept MOTHERSON was trading at 192.75. The strike last trading price was 16.15, 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 Sept MOTHERSON was trading at 193.22. The strike last trading price was 16.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
