MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 01:53 PM IST
| MOTHERSON 215 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.62 | 1.85 | 0.20 | 72,70,400 | 1,13,600 | 82,36,000 | ||||
|
|
||||||||||
| 17 Oct | 202.91 | 1.65 | -1.00 | 1,13,24,500 | 1,27,800 | 81,15,300 | ||||
| 16 Oct | 206.63 | 2.65 | -1.65 | 1,29,29,100 | 7,59,700 | 80,44,300 | ||||
| 15 Oct | 211.14 | 4.3 | -1.65 | 1,31,13,700 | 11,92,800 | 73,05,900 | ||||
| 14 Oct | 214.25 | 5.95 | 0.30 | 1,48,03,500 | 6,81,600 | 61,34,400 | ||||
| 11 Oct | 212.82 | 5.65 | 0.20 | 1,25,31,500 | 14,200 | 54,88,300 | ||||
| 10 Oct | 210.02 | 5.45 | 1.55 | 2,67,95,400 | 8,87,500 | 54,88,300 | ||||
| 9 Oct | 206.05 | 3.9 | 0.10 | 82,85,700 | 2,05,900 | 46,07,900 | ||||
| 8 Oct | 203.81 | 3.8 | 1.35 | 56,23,200 | -4,54,400 | 44,23,300 | ||||
| 7 Oct | 199.05 | 2.45 | -0.70 | 67,45,000 | 2,05,900 | 48,99,000 | ||||
| 4 Oct | 200.92 | 3.15 | -1.10 | 68,23,100 | 21,300 | 46,36,300 | ||||
| 3 Oct | 203.92 | 4.25 | -2.70 | 96,98,600 | 6,95,800 | 46,43,400 | ||||
| 1 Oct | 210.75 | 6.95 | -0.20 | 79,66,200 | 7,38,400 | 39,83,100 | ||||
| 30 Sept | 211.39 | 7.15 | -2.50 | 89,24,700 | 5,60,900 | 32,80,200 | ||||
| 27 Sept | 215.10 | 9.65 | 0.55 | 1,55,84,500 | -2,27,200 | 27,40,600 | ||||
| 26 Sept | 212.98 | 9.1 | 3.65 | 2,11,36,700 | 16,04,600 | 28,75,500 | ||||
| 25 Sept | 205.48 | 5.45 | -0.25 | 13,56,100 | 4,33,100 | 12,70,900 | ||||
| 24 Sept | 206.17 | 5.7 | -0.70 | 10,79,200 | 78,100 | 8,37,800 | ||||
| 23 Sept | 207.34 | 6.4 | 1.90 | 30,88,500 | 1,27,800 | 7,59,700 | ||||
| 20 Sept | 202.77 | 4.5 | -1.75 | 8,52,000 | 2,48,500 | 6,17,700 | ||||
| 19 Sept | 205.10 | 6.25 | 0.85 | 5,96,400 | 1,63,300 | 3,69,200 | ||||
| 18 Sept | 204.16 | 5.4 | -3.10 | 6,10,600 | 1,98,800 | 1,98,800 | ||||
| 17 Sept | 195.01 | 8.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 193.79 | 8.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 190.49 | 8.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 188.85 | 8.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 8.5 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 215 expiring on 31OCT2024
Delta for 215 CE is -
Historical price for 215 CE is as follows
On 18 Oct MOTHERSON was trading at 204.62. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 8236000
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 1.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 8115300
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 2.65, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 759700 which increased total open position to 8044300
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 1192800 which increased total open position to 7305900
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 5.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 681600 which increased total open position to 6134400
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 5.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 5488300
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 5.45, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 887500 which increased total open position to 5488300
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 3.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 205900 which increased total open position to 4607900
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 3.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -454400 which decreased total open position to 4423300
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 2.45, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 205900 which increased total open position to 4899000
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 3.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 4636300
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 4.25, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 695800 which increased total open position to 4643400
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 6.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 738400 which increased total open position to 3983100
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 7.15, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 560900 which increased total open position to 3280200
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 9.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -227200 which decreased total open position to 2740600
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 9.1, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1604600 which increased total open position to 2875500
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 5.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 433100 which increased total open position to 1270900
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 5.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 837800
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 6.4, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 759700
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 4.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 248500 which increased total open position to 617700
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 6.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 163300 which increased total open position to 369200
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 5.4, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 198800 which increased total open position to 198800
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 8.5, 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 8.5, 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 8.5, 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 8.5, 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 8.5, 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 215 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.62 | 10.5 | -2.25 | 2,13,000 | -42,600 | 29,53,600 |
| 17 Oct | 202.91 | 12.75 | 2.75 | 4,33,100 | -42,600 | 30,03,300 |
| 16 Oct | 206.63 | 10 | 2.75 | 15,54,900 | -78,100 | 30,53,000 |
| 15 Oct | 211.14 | 7.25 | 1.40 | 35,28,700 | -2,91,100 | 31,31,100 |
| 14 Oct | 214.25 | 5.85 | -1.15 | 39,68,900 | 6,81,600 | 34,29,300 |
| 11 Oct | 212.82 | 7 | -1.70 | 21,51,300 | 2,34,300 | 27,54,800 |
| 10 Oct | 210.02 | 8.7 | -3.10 | 49,13,200 | 13,77,400 | 25,41,800 |
| 9 Oct | 206.05 | 11.8 | -0.75 | 3,69,200 | -21,300 | 11,64,400 |
| 8 Oct | 203.81 | 12.55 | -4.70 | 3,76,300 | -14,200 | 11,71,500 |
| 7 Oct | 199.05 | 17.25 | 1.15 | 1,49,100 | -71,000 | 11,92,800 |
| 4 Oct | 200.92 | 16.1 | 2.00 | 2,41,400 | -14,200 | 12,70,900 |
| 3 Oct | 203.92 | 14.1 | 4.15 | 15,40,700 | 85,200 | 12,92,200 |
| 1 Oct | 210.75 | 9.95 | 0.25 | 23,85,600 | 3,33,700 | 12,07,000 |
| 30 Sept | 211.39 | 9.7 | 2.00 | 20,30,600 | -99,400 | 8,87,500 |
| 27 Sept | 215.10 | 7.7 | -1.40 | 45,22,700 | 5,18,300 | 9,86,900 |
| 26 Sept | 212.98 | 9.1 | -4.15 | 10,93,400 | 2,48,500 | 4,97,000 |
| 25 Sept | 205.48 | 13.25 | 0.75 | 1,42,000 | 14,200 | 2,48,500 |
| 24 Sept | 206.17 | 12.5 | -0.35 | 78,100 | 42,600 | 2,27,200 |
| 23 Sept | 207.34 | 12.85 | -15.10 | 3,19,500 | 1,84,600 | 1,84,600 |
| 20 Sept | 202.77 | 27.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 205.10 | 27.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 204.16 | 27.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 195.01 | 27.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 193.79 | 27.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 27.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 27.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 27.95 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 215 expiring on 31OCT2024
Delta for 215 PE is -
Historical price for 215 PE is as follows
On 18 Oct MOTHERSON was trading at 204.62. The strike last trading price was 10.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 2953600
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 12.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 3003300
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 10, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -78100 which decreased total open position to 3053000
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 7.25, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -291100 which decreased total open position to 3131100
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 5.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 681600 which increased total open position to 3429300
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 234300 which increased total open position to 2754800
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 8.7, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1377400 which increased total open position to 2541800
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 11.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 1164400
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 12.55, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 1171500
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 17.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 1192800
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 16.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 1270900
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 14.1, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 1292200
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 9.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 333700 which increased total open position to 1207000
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 9.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -99400 which decreased total open position to 887500
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 7.7, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 518300 which increased total open position to 986900
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 9.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 248500 which increased total open position to 497000
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 13.25, 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 248500
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 12.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 227200
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 12.85, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 184600 which increased total open position to 184600
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 27.95, 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 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 27.95, 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 Sept MOTHERSON was trading at 204.16. The strike last trading price was 27.95, 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 27.95, 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 27.95, 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 27.95, 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 27.95, 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 27.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
