MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 212.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 2.45 | 0.30 | 22,22,300 | -85,200 | 23,00,400 | ||||
| 17 Oct | 202.91 | 2.15 | -1.30 | 36,84,900 | 21,300 | 23,99,800 | ||||
| 16 Oct | 206.63 | 3.45 | -1.90 | 39,05,000 | 2,84,000 | 23,85,600 | ||||
| 15 Oct | 211.14 | 5.35 | -1.85 | 34,64,800 | 4,40,200 | 21,01,600 | ||||
| 14 Oct | 214.25 | 7.2 | 0.40 | 29,96,200 | -63,900 | 16,61,400 | ||||
| 11 Oct | 212.82 | 6.8 | 0.35 | 40,04,400 | 85,200 | 17,46,600 | ||||
| 10 Oct | 210.02 | 6.45 | 1.80 | 90,66,700 | 2,27,200 | 16,68,500 | ||||
| 9 Oct | 206.05 | 4.65 | 0.10 | 25,91,500 | -49,700 | 14,34,200 | ||||
| 8 Oct | 203.81 | 4.55 | 1.65 | 17,67,900 | -3,05,300 | 14,83,900 | ||||
| 7 Oct | 199.05 | 2.9 | -0.85 | 20,37,700 | 71,000 | 18,03,400 | ||||
| 4 Oct | 200.92 | 3.75 | -1.25 | 27,97,400 | 92,300 | 17,39,500 | ||||
| 3 Oct | 203.92 | 5 | -3.00 | 47,07,300 | 1,34,900 | 16,47,200 | ||||
| 1 Oct | 210.75 | 8 | -0.25 | 35,64,200 | 63,900 | 15,19,400 | ||||
| 30 Sept | 211.39 | 8.25 | -2.70 | 49,77,100 | 8,02,300 | 14,91,000 | ||||
|
|
||||||||||
| 27 Sept | 215.10 | 10.95 | 0.70 | 31,09,800 | -71,000 | 7,17,100 | ||||
| 26 Sept | 212.98 | 10.25 | 3.95 | 41,25,100 | 5,68,000 | 7,81,000 | ||||
| 25 Sept | 205.48 | 6.3 | -0.25 | 1,56,200 | 49,700 | 2,13,000 | ||||
| 24 Sept | 206.17 | 6.55 | -0.75 | 1,63,300 | 0 | 1,63,300 | ||||
| 23 Sept | 207.34 | 7.3 | 1.50 | 3,47,900 | 99,400 | 1,63,300 | ||||
| 20 Sept | 202.77 | 5.8 | -0.95 | 1,56,200 | 56,800 | 78,100 | ||||
| 19 Sept | 205.10 | 6.75 | 0.70 | 78,100 | 14,200 | 28,400 | ||||
| 18 Sept | 204.16 | 6.05 | -1.35 | 14,200 | 7,100 | 7,100 | ||||
| 17 Sept | 195.01 | 7.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 193.79 | 7.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 190.49 | 7.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 188.85 | 7.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 7.4 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 CE is -
Historical price for 212.5 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -85200 which decreased total open position to 2300400
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 2.15, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 2399800
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 3.45, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 284000 which increased total open position to 2385600
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 5.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 440200 which increased total open position to 2101600
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 7.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -63900 which decreased total open position to 1661400
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 6.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 1746600
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 6.45, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 227200 which increased total open position to 1668500
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 4.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 1434200
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 4.55, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -305300 which decreased total open position to 1483900
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 2.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 1803400
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 3.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 1739500
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 1647200
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 8, 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 1519400
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 8.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 802300 which increased total open position to 1491000
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 10.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 717100
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 10.25, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 568000 which increased total open position to 781000
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 6.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 213000
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 6.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 163300
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 7.3, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 163300
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 5.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 78100
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 6.75, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 28400
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 6.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 7.4, 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 7.4, 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 7.4, 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 7.4, 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 7.4, 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 212.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.99 | 9.05 | -1.45 | 2,91,100 | -1,20,700 | 15,40,700 |
| 17 Oct | 202.91 | 10.5 | 1.70 | 1,91,700 | -56,800 | 16,68,500 |
| 16 Oct | 206.63 | 8.8 | 2.90 | 4,47,300 | -42,600 | 17,25,300 |
| 15 Oct | 211.14 | 5.9 | 1.30 | 14,55,500 | -85,200 | 17,75,000 |
| 14 Oct | 214.25 | 4.6 | -1.10 | 19,88,000 | -42,600 | 18,74,400 |
| 11 Oct | 212.82 | 5.7 | -1.60 | 34,08,000 | 10,86,300 | 19,95,100 |
| 10 Oct | 210.02 | 7.3 | -2.55 | 37,41,700 | 5,04,100 | 9,23,000 |
| 9 Oct | 206.05 | 9.85 | -3.75 | 1,70,400 | -7,100 | 4,18,900 |
| 8 Oct | 203.81 | 13.6 | -2.60 | 99,400 | 21,300 | 4,26,000 |
| 7 Oct | 199.05 | 16.2 | 1.55 | 78,100 | -21,300 | 4,33,100 |
| 4 Oct | 200.92 | 14.65 | 2.45 | 2,98,200 | -1,06,500 | 4,54,400 |
| 3 Oct | 203.92 | 12.2 | 3.95 | 6,81,600 | -1,20,700 | 5,60,900 |
| 1 Oct | 210.75 | 8.25 | 0.10 | 22,08,100 | 2,41,400 | 6,81,600 |
| 30 Sept | 211.39 | 8.15 | 1.60 | 22,50,700 | -21,300 | 4,33,100 |
| 27 Sept | 215.10 | 6.55 | -1.40 | 19,45,400 | 1,06,500 | 4,75,700 |
| 26 Sept | 212.98 | 7.95 | -3.40 | 13,98,700 | 2,84,000 | 3,55,000 |
| 25 Sept | 205.48 | 11.35 | 0.00 | 0 | 35,500 | 0 |
| 24 Sept | 206.17 | 11.35 | 0.25 | 78,100 | 35,500 | 71,000 |
| 23 Sept | 207.34 | 11.1 | -1.55 | 42,600 | 21,300 | 28,400 |
| 20 Sept | 202.77 | 12.65 | 0.00 | 0 | 7,100 | 0 |
| 19 Sept | 205.10 | 12.65 | -9.90 | 7,100 | 0 | 0 |
| 18 Sept | 204.16 | 22.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 195.01 | 22.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 193.79 | 22.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 22.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 22.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 22.55 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 212.5 expiring on 31OCT2024
Delta for 212.5 PE is -
Historical price for 212.5 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 9.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -120700 which decreased total open position to 1540700
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 10.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 1668500
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 8.8, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 1725300
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 5.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -85200 which decreased total open position to 1775000
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 4.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 1874400
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 5.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1086300 which increased total open position to 1995100
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 7.3, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 504100 which increased total open position to 923000
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 9.85, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 418900
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 13.6, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 426000
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 16.2, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 433100
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 14.65, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -106500 which decreased total open position to 454400
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 12.2, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -120700 which decreased total open position to 560900
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 8.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 241400 which increased total open position to 681600
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 8.15, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 433100
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 6.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 475700
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 7.95, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 284000 which increased total open position to 355000
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 11.35, 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 0
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 11.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 71000
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 11.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 28400
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 12.65, 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 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 12.65, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 22.55, 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 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 22.55, 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 Sept MOTHERSON was trading at 193.79. The strike last trading price was 22.55, 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 Sept MOTHERSON was trading at 190.49. The strike last trading price was 22.55, 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 Sept MOTHERSON was trading at 188.85. The strike last trading price was 22.55, 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 22.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
