MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 01:53 PM IST
| MOTHERSON 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.62 | 1.45 | 0.15 | 12,35,400 | 1,84,600 | 16,75,600 | ||||
| 17 Oct | 202.91 | 1.3 | -0.75 | 19,02,800 | -1,49,100 | 15,12,300 | ||||
| 16 Oct | 206.63 | 2.05 | -1.30 | 20,37,700 | -1,91,700 | 16,75,600 | ||||
| 15 Oct | 211.14 | 3.35 | -1.55 | 22,15,200 | 28,400 | 18,81,500 | ||||
| 14 Oct | 214.25 | 4.9 | 0.25 | 37,77,200 | 2,41,400 | 18,53,100 | ||||
| 11 Oct | 212.82 | 4.65 | 0.15 | 23,28,800 | 3,76,300 | 16,18,800 | ||||
| 10 Oct | 210.02 | 4.5 | 1.25 | 36,49,400 | 1,77,500 | 12,35,400 | ||||
| 9 Oct | 206.05 | 3.25 | 0.05 | 12,56,700 | 0 | 10,57,900 | ||||
| 8 Oct | 203.81 | 3.2 | 1.20 | 6,39,000 | -28,400 | 10,50,800 | ||||
| 7 Oct | 199.05 | 2 | -0.65 | 14,48,400 | 3,26,600 | 10,93,400 | ||||
| 4 Oct | 200.92 | 2.65 | -0.95 | 12,28,300 | -85,200 | 7,59,700 | ||||
| 3 Oct | 203.92 | 3.6 | -2.35 | 17,89,200 | 1,20,700 | 8,44,900 | ||||
| 1 Oct | 210.75 | 5.95 | -0.20 | 10,22,400 | 56,800 | 6,74,500 | ||||
| 30 Sept | 211.39 | 6.15 | -2.30 | 12,42,500 | 35,500 | 6,17,700 | ||||
| 27 Sept | 215.10 | 8.45 | 0.55 | 30,03,300 | 2,84,000 | 5,60,900 | ||||
| 26 Sept | 212.98 | 7.9 | 3.15 | 8,02,300 | 63,900 | 2,76,900 | ||||
| 25 Sept | 205.48 | 4.75 | -0.10 | 1,06,500 | 49,700 | 2,20,100 | ||||
| 24 Sept | 206.17 | 4.85 | -0.90 | 1,98,800 | 78,100 | 1,63,300 | ||||
| 23 Sept | 207.34 | 5.75 | 1.75 | 1,56,200 | 56,800 | 85,200 | ||||
| 20 Sept | 202.77 | 4 | -1.20 | 63,900 | 0 | 7,100 | ||||
| 19 Sept | 205.10 | 5.2 | -0.85 | 7,100 | 0 | 0 | ||||
| 18 Sept | 204.16 | 6.05 | 6.05 | 0 | 0 | 0 | ||||
| 17 Sept | 195.01 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 193.79 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 190.49 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 188.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 0 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 217.5 expiring on 31OCT2024
Delta for 217.5 CE is -
Historical price for 217.5 CE is as follows
On 18 Oct MOTHERSON was trading at 204.62. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 184600 which increased total open position to 1675600
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -149100 which decreased total open position to 1512300
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 2.05, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -191700 which decreased total open position to 1675600
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 3.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 1881500
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 4.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 241400 which increased total open position to 1853100
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 4.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 376300 which increased total open position to 1618800
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 4.5, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 1235400
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 3.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1057900
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 3.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 1050800
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 326600 which increased total open position to 1093400
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -85200 which decreased total open position to 759700
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 3.6, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 120700 which increased total open position to 844900
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 5.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 674500
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 6.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 617700
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 8.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 284000 which increased total open position to 560900
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 7.9, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 276900
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 4.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 220100
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 4.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 163300
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 5.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 85200
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 4, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7100
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 5.2, which was -0.85 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 6.05, which was 6.05 higher 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 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 16 Sept MOTHERSON was trading at 193.79. 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 13 Sept MOTHERSON was trading at 190.49. 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 12 Sept MOTHERSON was trading at 188.85. 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 2 Sept MOTHERSON was trading at 193.22. 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
| MOTHERSON 217.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.62 | 13.1 | -1.20 | 92,300 | -35,500 | 7,81,000 |
| 17 Oct | 202.91 | 14.3 | 1.95 | 56,800 | -21,300 | 8,16,500 |
| 16 Oct | 206.63 | 12.35 | 3.50 | 92,300 | -21,300 | 8,37,800 |
| 15 Oct | 211.14 | 8.85 | 1.65 | 1,34,900 | 0 | 8,59,100 |
| 14 Oct | 214.25 | 7.2 | -1.30 | 6,17,700 | 2,69,800 | 8,73,300 |
| 11 Oct | 212.82 | 8.5 | -1.85 | 1,70,400 | 42,600 | 6,10,600 |
| 10 Oct | 210.02 | 10.35 | -2.85 | 2,05,900 | -14,200 | 5,60,900 |
| 9 Oct | 206.05 | 13.2 | -7.30 | 14,200 | 7,100 | 5,75,100 |
| 8 Oct | 203.81 | 20.5 | 0.25 | 7,100 | 0 | 5,75,100 |
| 7 Oct | 199.05 | 20.25 | 2.55 | 71,000 | -7,100 | 5,82,200 |
| 4 Oct | 200.92 | 17.7 | 3.15 | 49,700 | 0 | 5,89,300 |
| 3 Oct | 203.92 | 14.55 | 3.15 | 78,100 | -7,100 | 5,89,300 |
| 1 Oct | 210.75 | 11.4 | 0.45 | 49,700 | 14,200 | 6,03,500 |
| 30 Sept | 211.39 | 10.95 | 1.95 | 4,47,300 | -1,20,700 | 5,82,200 |
| 27 Sept | 215.10 | 9 | -1.50 | 16,18,800 | 4,40,200 | 7,10,000 |
| 26 Sept | 212.98 | 10.5 | -4.50 | 2,41,400 | 1,34,900 | 2,62,700 |
| 25 Sept | 205.48 | 15 | 0.55 | 92,300 | 56,800 | 1,13,600 |
| 24 Sept | 206.17 | 14.45 | -1.40 | 85,200 | 21,300 | 49,700 |
| 23 Sept | 207.34 | 15.85 | -10.30 | 49,700 | 21,300 | 21,300 |
| 20 Sept | 202.77 | 26.15 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 205.10 | 26.15 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 204.16 | 26.15 | 26.15 | 0 | 0 | 0 |
| 17 Sept | 195.01 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 193.79 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 0 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 217.5 expiring on 31OCT2024
Delta for 217.5 PE is -
Historical price for 217.5 PE is as follows
On 18 Oct MOTHERSON was trading at 204.62. The strike last trading price was 13.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 781000
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 14.3, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 816500
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 12.35, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 837800
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 8.85, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 859100
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 7.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 269800 which increased total open position to 873300
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 8.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 610600
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 10.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 560900
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 13.2, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 575100
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 20.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 575100
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 20.25, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 582200
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 17.7, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 589300
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 14.55, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 589300
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 11.4, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 603500
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 10.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -120700 which decreased total open position to 582200
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 440200 which increased total open position to 710000
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 10.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 262700
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 113600
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 14.45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 49700
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 15.85, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 21300
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 26.15, 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 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 26.15, 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 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 26.15, which was 26.15 higher 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 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 16 Sept MOTHERSON was trading at 193.79. 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 13 Sept MOTHERSON was trading at 190.49. 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 12 Sept MOTHERSON was trading at 188.85. 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 2 Sept MOTHERSON was trading at 193.22. 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
