MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 1.15 | 0.10 | 84,70,300 | 2,69,800 | 1,14,80,700 | ||||
| 17 Oct | 202.91 | 1.05 | -0.60 | 1,39,16,000 | 9,30,100 | 1,12,18,000 | ||||
| 16 Oct | 206.63 | 1.65 | -1.00 | 1,03,66,000 | 9,94,000 | 1,03,09,200 | ||||
| 15 Oct | 211.14 | 2.65 | -1.35 | 1,18,07,300 | 5,89,300 | 93,36,500 | ||||
| 14 Oct | 214.25 | 4 | 0.20 | 1,52,36,600 | -1,70,400 | 87,82,700 | ||||
| 11 Oct | 212.82 | 3.8 | 0.10 | 1,54,42,500 | -3,90,500 | 90,59,600 | ||||
| 10 Oct | 210.02 | 3.7 | 1.05 | 2,61,20,900 | 10,72,100 | 94,71,400 | ||||
| 9 Oct | 206.05 | 2.65 | 0.00 | 80,65,600 | -2,62,700 | 83,70,900 | ||||
| 8 Oct | 203.81 | 2.65 | 0.95 | 55,80,600 | -3,69,200 | 86,12,300 | ||||
| 7 Oct | 199.05 | 1.7 | -0.50 | 84,20,600 | 5,60,900 | 90,45,400 | ||||
| 4 Oct | 200.92 | 2.2 | -0.80 | 85,91,000 | 7,66,800 | 84,98,700 | ||||
| 3 Oct | 203.92 | 3 | -2.00 | 1,19,70,600 | 3,12,400 | 77,10,600 | ||||
| 1 Oct | 210.75 | 5 | -0.30 | 78,95,200 | 5,89,300 | 74,19,500 | ||||
| 30 Sept | 211.39 | 5.3 | -2.00 | 1,09,83,700 | 10,72,100 | 68,58,600 | ||||
| 27 Sept | 215.10 | 7.3 | 0.45 | 2,23,93,400 | 9,44,300 | 59,28,500 | ||||
| 26 Sept | 212.98 | 6.85 | 2.85 | 2,40,61,900 | 13,70,300 | 49,91,300 | ||||
| 25 Sept | 205.48 | 4 | -0.15 | 24,49,500 | 1,06,500 | 36,49,400 | ||||
| 24 Sept | 206.17 | 4.15 | -0.65 | 29,89,100 | 78,100 | 35,35,800 | ||||
| 23 Sept | 207.34 | 4.8 | 1.35 | 69,86,400 | -3,62,100 | 34,64,800 | ||||
| 20 Sept | 202.77 | 3.45 | -1.65 | 69,15,400 | -21,300 | 37,70,100 | ||||
| 19 Sept | 205.10 | 5.1 | 1.05 | 91,30,600 | 27,61,900 | 37,77,200 | ||||
| 18 Sept | 204.16 | 4.05 | 1.75 | 41,25,100 | 9,44,300 | 10,43,700 | ||||
| 17 Sept | 195.01 | 2.3 | 0.35 | 71,000 | 35,500 | 78,100 | ||||
| 16 Sept | 193.79 | 1.95 | 0.45 | 78,100 | 21,300 | 35,500 | ||||
|
|
||||||||||
| 13 Sept | 190.49 | 1.5 | -5.70 | 14,200 | 0 | 0 | ||||
| 12 Sept | 188.85 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 193.22 | 7.2 | 0 | 0 | 0 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 220 expiring on 31OCT2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 269800 which increased total open position to 11480700
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 1.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 930100 which increased total open position to 11218000
On 16 Oct MOTHERSON was trading at 206.63. 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 994000 which increased total open position to 10309200
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 2.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 589300 which increased total open position to 9336500
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -170400 which decreased total open position to 8782700
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 3.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -390500 which decreased total open position to 9059600
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 3.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1072100 which increased total open position to 9471400
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 2.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -262700 which decreased total open position to 8370900
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 2.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -369200 which decreased total open position to 8612300
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 560900 which increased total open position to 9045400
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 766800 which increased total open position to 8498700
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 312400 which increased total open position to 7710600
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 589300 which increased total open position to 7419500
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 5.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1072100 which increased total open position to 6858600
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 7.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 944300 which increased total open position to 5928500
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 6.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1370300 which increased total open position to 4991300
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 3649400
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 4.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 3535800
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 4.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -362100 which decreased total open position to 3464800
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 3.45, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 3770100
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 5.1, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 2761900 which increased total open position to 3777200
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 4.05, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 944300 which increased total open position to 1043700
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 78100
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 35500
On 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 1.5, which was -5.70 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 7.2, 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 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTHERSON 220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.99 | 15 | -2.10 | 1,13,600 | -7,100 | 16,61,400 |
| 17 Oct | 202.91 | 17.1 | 2.65 | 4,18,900 | 42,600 | 16,75,600 |
| 16 Oct | 206.63 | 14.45 | 3.90 | 2,62,700 | 21,300 | 16,40,100 |
| 15 Oct | 211.14 | 10.55 | 1.85 | 5,39,600 | 42,600 | 16,25,900 |
| 14 Oct | 214.25 | 8.7 | -1.35 | 4,68,600 | 42,600 | 15,62,000 |
| 11 Oct | 212.82 | 10.05 | -2.10 | 4,82,800 | -71,000 | 15,19,400 |
| 10 Oct | 210.02 | 12.15 | -2.95 | 19,95,100 | 28,400 | 15,90,400 |
| 9 Oct | 206.05 | 15.1 | -1.35 | 1,70,400 | 49,700 | 15,54,900 |
| 8 Oct | 203.81 | 16.45 | -5.95 | 1,49,100 | 21,300 | 14,98,100 |
| 7 Oct | 199.05 | 22.4 | 2.25 | 99,400 | 35,500 | 15,12,300 |
| 4 Oct | 200.92 | 20.15 | 2.55 | 1,42,000 | -49,700 | 14,76,800 |
| 3 Oct | 203.92 | 17.6 | 4.65 | 7,81,000 | 7,100 | 15,19,400 |
| 1 Oct | 210.75 | 12.95 | 0.10 | 12,35,400 | -21,300 | 15,12,300 |
| 30 Sept | 211.39 | 12.85 | 2.50 | 11,71,500 | 4,11,800 | 15,40,700 |
| 27 Sept | 215.10 | 10.35 | -1.30 | 24,63,700 | 2,05,900 | 11,21,800 |
| 26 Sept | 212.98 | 11.65 | -5.15 | 10,50,800 | 4,61,500 | 9,15,900 |
| 25 Sept | 205.48 | 16.8 | 0.50 | 1,34,900 | 56,800 | 4,47,300 |
| 24 Sept | 206.17 | 16.3 | 0.25 | 2,69,800 | 1,77,500 | 3,83,400 |
| 23 Sept | 207.34 | 16.05 | -5.65 | 2,91,100 | 1,77,500 | 1,98,800 |
| 20 Sept | 202.77 | 21.7 | 2.70 | 7,100 | 0 | 14,200 |
| 19 Sept | 205.10 | 19 | -12.55 | 14,200 | 7,100 | 7,100 |
| 18 Sept | 204.16 | 31.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 195.01 | 31.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 193.79 | 31.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 31.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 31.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 31.55 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 220 expiring on 31OCT2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 1661400
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 17.1, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 1675600
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 14.45, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 1640100
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 10.55, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 1625900
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 8.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 1562000
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 10.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 1519400
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 12.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 1590400
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 15.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 1554900
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 16.45, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 1498100
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 22.4, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 1512300
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 20.15, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -49700 which decreased total open position to 1476800
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 17.6, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 1519400
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 12.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 1512300
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 12.85, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 411800 which increased total open position to 1540700
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 10.35, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 205900 which increased total open position to 1121800
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 11.65, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 461500 which increased total open position to 915900
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 16.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 447300
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 16.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 383400
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 16.05, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 198800
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 21.7, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14200
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 19, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, 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 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
