MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 222.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 0.9 | 0.00 | 2,98,200 | -35,500 | 9,58,500 | ||||
| 17 Oct | 202.91 | 0.9 | -0.40 | 9,58,500 | 1,06,500 | 10,15,300 | ||||
| 16 Oct | 206.63 | 1.3 | -0.80 | 10,01,100 | 71,000 | 9,15,900 | ||||
| 15 Oct | 211.14 | 2.1 | -1.15 | 8,16,500 | -21,300 | 8,37,800 | ||||
| 14 Oct | 214.25 | 3.25 | 0.15 | 14,62,600 | 99,400 | 8,52,000 | ||||
| 11 Oct | 212.82 | 3.1 | 0.10 | 6,67,400 | 1,06,500 | 7,59,700 | ||||
| 10 Oct | 210.02 | 3 | 0.95 | 21,72,600 | 14,200 | 6,53,200 | ||||
| 9 Oct | 206.05 | 2.05 | -0.15 | 5,82,200 | 71,000 | 6,53,200 | ||||
| 8 Oct | 203.81 | 2.2 | 0.65 | 5,11,200 | -1,42,000 | 5,82,200 | ||||
| 7 Oct | 199.05 | 1.55 | -0.40 | 4,61,500 | 42,600 | 7,38,400 | ||||
| 4 Oct | 200.92 | 1.95 | -0.55 | 5,25,400 | 7,100 | 6,53,200 | ||||
| 3 Oct | 203.92 | 2.5 | -1.65 | 14,62,600 | -1,06,500 | 6,39,000 | ||||
|
|
||||||||||
| 1 Oct | 210.75 | 4.15 | -0.25 | 9,58,500 | 1,91,700 | 7,59,700 | ||||
| 30 Sept | 211.39 | 4.4 | -1.90 | 11,85,700 | 2,13,000 | 5,68,000 | ||||
| 27 Sept | 215.10 | 6.3 | 0.45 | 12,99,300 | 1,27,800 | 3,55,000 | ||||
| 26 Sept | 212.98 | 5.85 | 2.65 | 6,88,700 | 1,20,700 | 2,20,100 | ||||
| 25 Sept | 205.48 | 3.2 | -0.25 | 49,700 | 14,200 | 92,300 | ||||
| 24 Sept | 206.17 | 3.45 | -0.80 | 92,300 | 35,500 | 71,000 | ||||
| 23 Sept | 207.34 | 4.25 | -0.65 | 42,600 | 28,400 | 28,400 | ||||
| 20 Sept | 202.77 | 4.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 205.10 | 4.9 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 204.16 | 4.9 | 4.90 | 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 222.5 expiring on 31OCT2024
Delta for 222.5 CE is -
Historical price for 222.5 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 958500
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 1015300
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 1.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 915900
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 2.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 837800
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 99400 which increased total open position to 852000
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 759700
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 653200
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 653200
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 2.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -142000 which decreased total open position to 582200
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 738400
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 653200
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 2.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -106500 which decreased total open position to 639000
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 4.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 191700 which increased total open position to 759700
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 4.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 568000
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 6.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 355000
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 5.85, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 120700 which increased total open position to 220100
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 92300
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 3.45, which was -0.80 lower 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 4.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 28400
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 4.9, 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 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 4.9, 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 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 4.9, which was 4.90 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 222.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.99 | 17.95 | -1.00 | 7,100 | 0 | 1,49,100 |
| 17 Oct | 202.91 | 18.95 | 8.60 | 7,100 | 0 | 1,49,100 |
| 16 Oct | 206.63 | 10.35 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 211.14 | 10.35 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 214.25 | 10.35 | -1.45 | 7,100 | 0 | 1,49,100 |
| 11 Oct | 212.82 | 11.8 | -0.20 | 42,600 | 7,100 | 1,42,000 |
| 10 Oct | 210.02 | 12 | -5.20 | 21,300 | 7,100 | 1,42,000 |
| 9 Oct | 206.05 | 17.2 | -5.65 | 7,100 | 0 | 1,34,900 |
| 8 Oct | 203.81 | 22.85 | -0.90 | 7,100 | 0 | 1,34,900 |
| 7 Oct | 199.05 | 23.75 | 2.55 | 14,200 | 0 | 1,42,000 |
| 4 Oct | 200.92 | 21.2 | 0.40 | 21,300 | -7,100 | 1,34,900 |
| 3 Oct | 203.92 | 20.8 | 5.90 | 14,200 | 7,100 | 1,34,900 |
| 1 Oct | 210.75 | 14.9 | 0.60 | 42,600 | 14,200 | 1,06,500 |
| 30 Sept | 211.39 | 14.3 | 2.80 | 1,13,600 | -21,300 | 99,400 |
| 27 Sept | 215.10 | 11.5 | -2.20 | 78,100 | 21,300 | 1,13,600 |
| 26 Sept | 212.98 | 13.7 | -4.40 | 99,400 | 63,900 | 92,300 |
| 25 Sept | 205.48 | 18.1 | 0.00 | 0 | 7,100 | 0 |
| 24 Sept | 206.17 | 18.1 | -0.75 | 21,300 | 0 | 21,300 |
| 23 Sept | 207.34 | 18.85 | -11.10 | 21,300 | 14,200 | 14,200 |
| 20 Sept | 202.77 | 29.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 205.10 | 29.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 204.16 | 29.95 | 29.95 | 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 222.5 expiring on 31OCT2024
Delta for 222.5 PE is -
Historical price for 222.5 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 17.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149100
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 18.95, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149100
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 10.35, 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 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 10.35, 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 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 10.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149100
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 11.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 142000
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 12, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 142000
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 17.2, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134900
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 22.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 134900
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 23.75, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142000
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 21.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 134900
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 20.8, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 134900
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 14.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 106500
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 14.3, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 99400
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 11.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 113600
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 13.7, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 92300
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 18.1, 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 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 18.1, 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 21300
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 18.85, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 14200
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 29.95, 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 29.95, 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 29.95, which was 29.95 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
