MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 4.1 | 0.55 | 40,11,500 | 49,700 | 22,01,000 | ||||
| 17 Oct | 202.91 | 3.55 | -1.85 | 45,22,700 | 3,55,000 | 21,58,400 | ||||
| 16 Oct | 206.63 | 5.4 | -2.60 | 22,72,000 | 4,33,100 | 18,24,700 | ||||
| 15 Oct | 211.14 | 8 | -3.25 | 6,53,200 | 7,100 | 13,91,600 | ||||
| 14 Oct | 214.25 | 11.25 | 1.80 | 1,91,700 | -42,600 | 13,84,500 | ||||
| 11 Oct | 212.82 | 9.45 | 0.45 | 8,87,500 | -3,83,400 | 14,41,300 | ||||
| 10 Oct | 210.02 | 9 | 2.25 | 15,83,300 | -2,20,100 | 18,38,900 | ||||
| 9 Oct | 206.05 | 6.75 | 0.30 | 54,67,000 | 5,25,400 | 20,51,900 | ||||
| 8 Oct | 203.81 | 6.45 | 2.35 | 39,26,300 | -2,48,500 | 15,26,500 | ||||
| 7 Oct | 199.05 | 4.1 | -1.25 | 27,19,300 | 4,68,600 | 17,67,900 | ||||
| 4 Oct | 200.92 | 5.35 | -1.55 | 18,31,800 | 1,34,900 | 12,99,300 | ||||
| 3 Oct | 203.92 | 6.9 | -3.65 | 30,03,300 | 4,54,400 | 11,78,600 | ||||
| 1 Oct | 210.75 | 10.55 | -0.40 | 4,18,900 | -21,300 | 6,88,700 | ||||
| 30 Sept | 211.39 | 10.95 | -3.15 | 1,63,300 | 7,100 | 7,17,100 | ||||
| 27 Sept | 215.10 | 14.1 | 1.30 | 4,89,900 | -49,700 | 7,10,000 | ||||
| 26 Sept | 212.98 | 12.8 | 4.35 | 22,64,900 | -2,84,000 | 7,45,500 | ||||
| 25 Sept | 205.48 | 8.45 | -0.45 | 8,09,400 | 1,13,600 | 10,22,400 | ||||
| 24 Sept | 206.17 | 8.9 | -0.60 | 9,51,400 | 63,900 | 9,01,700 | ||||
|
|
||||||||||
| 23 Sept | 207.34 | 9.5 | 2.50 | 18,24,700 | 6,88,700 | 8,30,700 | ||||
| 20 Sept | 202.77 | 7 | -2.25 | 1,56,200 | 42,600 | 1,42,000 | ||||
| 19 Sept | 205.10 | 9.25 | 1.25 | 1,91,700 | 56,800 | 99,400 | ||||
| 18 Sept | 204.16 | 8 | -1.00 | 71,000 | 42,600 | 42,600 | ||||
| 17 Sept | 195.01 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 193.79 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 190.49 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 188.85 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 183.84 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 189.60 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 187.36 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 187.83 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 193.19 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 193.16 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 192.75 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 9 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 207.5 expiring on 31OCT2024
Delta for 207.5 CE is -
Historical price for 207.5 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 2201000
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 3.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 355000 which increased total open position to 2158400
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 5.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 433100 which increased total open position to 1824700
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 8, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 1391600
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 11.25, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 1384500
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 9.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -383400 which decreased total open position to 1441300
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 9, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -220100 which decreased total open position to 1838900
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 6.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 525400 which increased total open position to 2051900
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 6.45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -248500 which decreased total open position to 1526500
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 4.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 468600 which increased total open position to 1767900
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 5.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 1299300
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 6.9, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 454400 which increased total open position to 1178600
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 10.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 688700
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 10.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 717100
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 14.1, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 710000
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 12.8, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -284000 which decreased total open position to 745500
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 8.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 1022400
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 8.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 901700
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 9.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 688700 which increased total open position to 830700
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 142000
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 9.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 99400
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 8, 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 42600
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 |
| 18 Oct | 204.99 | 5.7 | -1.55 | 7,52,600 | -71,000 | 15,33,600 |
| 17 Oct | 202.91 | 7.25 | 1.65 | 11,07,600 | -1,63,300 | 16,04,600 |
| 16 Oct | 206.63 | 5.6 | 2.05 | 37,55,900 | -21,300 | 17,46,600 |
| 15 Oct | 211.14 | 3.55 | 0.80 | 25,48,900 | -42,600 | 17,67,900 |
| 14 Oct | 214.25 | 2.75 | -0.65 | 14,83,900 | -2,05,900 | 18,10,500 |
| 11 Oct | 212.82 | 3.4 | -1.30 | 15,40,700 | 71,000 | 20,16,400 |
| 10 Oct | 210.02 | 4.7 | -1.95 | 36,35,200 | 4,33,100 | 19,45,400 |
| 9 Oct | 206.05 | 6.65 | -1.20 | 17,89,200 | 5,68,000 | 15,12,300 |
| 8 Oct | 203.81 | 7.85 | -4.55 | 1,98,800 | -7,100 | 9,44,300 |
| 7 Oct | 199.05 | 12.4 | 1.55 | 1,63,300 | 21,300 | 9,30,100 |
| 4 Oct | 200.92 | 10.85 | 1.45 | 9,94,000 | 21,300 | 9,08,800 |
| 3 Oct | 203.92 | 9.4 | 3.50 | 31,80,800 | 49,700 | 9,01,700 |
| 1 Oct | 210.75 | 5.9 | 0.10 | 7,10,000 | 28,400 | 8,52,000 |
| 30 Sept | 211.39 | 5.8 | 1.20 | 11,71,500 | 7,100 | 8,23,600 |
| 27 Sept | 215.10 | 4.6 | -0.90 | 9,86,900 | 28,400 | 8,09,400 |
| 26 Sept | 212.98 | 5.5 | -3.30 | 19,45,400 | 4,61,500 | 7,95,200 |
| 25 Sept | 205.48 | 8.8 | 0.35 | 1,34,900 | 42,600 | 3,26,600 |
| 24 Sept | 206.17 | 8.45 | -0.15 | 1,63,300 | 28,400 | 2,76,900 |
| 23 Sept | 207.34 | 8.6 | -3.05 | 4,97,000 | 1,91,700 | 2,55,600 |
| 20 Sept | 202.77 | 11.65 | 1.00 | 49,700 | 14,200 | 63,900 |
| 19 Sept | 205.10 | 10.65 | -0.50 | 49,700 | 35,500 | 42,600 |
| 18 Sept | 204.16 | 11.15 | -8.05 | 7,100 | 0 | 0 |
| 17 Sept | 195.01 | 19.2 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 193.79 | 19.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 19.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 19.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 183.84 | 19.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 189.60 | 19.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 187.36 | 19.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 187.83 | 19.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 193.19 | 19.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 193.16 | 19.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 192.75 | 19.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 19.2 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 207.5 expiring on 31OCT2024
Delta for 207.5 PE is -
Historical price for 207.5 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 5.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 1533600
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 7.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -163300 which decreased total open position to 1604600
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 5.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 1746600
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 3.55, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 1767900
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -205900 which decreased total open position to 1810500
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 3.4, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 2016400
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 4.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 433100 which increased total open position to 1945400
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 6.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 568000 which increased total open position to 1512300
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 7.85, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 944300
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 12.4, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 930100
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 10.85, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 908800
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 9.4, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 901700
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 5.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 852000
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 5.8, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 823600
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 4.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 809400
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 5.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 461500 which increased total open position to 795200
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 8.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 326600
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 8.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 276900
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 8.6, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 191700 which increased total open position to 255600
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 11.65, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 63900
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 10.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 42600
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 11.15, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
