MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 225 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 0.7 | 0.00 | 40,18,600 | -21,300 | 42,74,200 | ||||
| 17 Oct | 202.91 | 0.7 | -0.30 | 55,45,100 | 35,500 | 42,60,000 | ||||
| 16 Oct | 206.63 | 1 | -0.65 | 47,07,300 | 3,47,900 | 42,24,500 | ||||
| 15 Oct | 211.14 | 1.65 | -0.85 | 55,30,900 | 3,47,900 | 42,24,500 | ||||
| 14 Oct | 214.25 | 2.5 | 0.05 | 59,35,600 | 2,76,900 | 38,90,800 | ||||
| 11 Oct | 212.82 | 2.45 | -0.05 | 61,91,200 | 0 | 36,06,800 | ||||
| 10 Oct | 210.02 | 2.5 | 0.75 | 98,54,800 | 3,12,400 | 36,06,800 | ||||
| 9 Oct | 206.05 | 1.75 | -0.05 | 37,70,100 | 3,05,300 | 32,87,300 | ||||
| 8 Oct | 203.81 | 1.8 | 0.60 | 28,11,600 | 1,20,700 | 29,67,800 | ||||
| 7 Oct | 199.05 | 1.2 | -0.35 | 23,92,700 | -71,000 | 28,47,100 | ||||
| 4 Oct | 200.92 | 1.55 | -0.55 | 28,04,500 | -2,69,800 | 29,39,400 | ||||
| 3 Oct | 203.92 | 2.1 | -1.40 | 74,76,300 | -5,46,700 | 31,87,900 | ||||
| 1 Oct | 210.75 | 3.5 | -0.35 | 38,90,800 | 8,80,400 | 37,20,400 | ||||
| 30 Sept | 211.39 | 3.85 | -1.50 | 67,30,800 | -2,76,900 | 28,96,800 | ||||
| 27 Sept | 215.10 | 5.35 | 0.30 | 1,03,37,600 | 13,06,400 | 32,30,500 | ||||
| 26 Sept | 212.98 | 5.05 | 2.15 | 77,46,100 | 8,73,300 | 18,81,500 | ||||
| 25 Sept | 205.48 | 2.9 | -0.10 | 10,86,300 | 1,42,000 | 10,08,200 | ||||
| 24 Sept | 206.17 | 3 | -0.65 | 11,14,700 | 4,47,300 | 8,59,100 | ||||
|
|
||||||||||
| 23 Sept | 207.34 | 3.65 | 1.20 | 9,51,400 | 2,13,000 | 4,11,800 | ||||
| 20 Sept | 202.77 | 2.45 | -1.25 | 9,08,800 | -1,42,000 | 1,98,800 | ||||
| 19 Sept | 205.10 | 3.7 | 0.85 | 8,59,100 | 2,98,200 | 3,40,800 | ||||
| 18 Sept | 204.16 | 2.85 | 2.85 | 42,600 | 35,500 | 35,500 | ||||
| 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 225 expiring on 31OCT2024
Delta for 225 CE is -
Historical price for 225 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 4274200
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 4260000
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 347900 which increased total open position to 4224500
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 1.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 347900 which increased total open position to 4224500
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 276900 which increased total open position to 3890800
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3606800
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 2.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 312400 which increased total open position to 3606800
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 305300 which increased total open position to 3287300
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 1.8, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 120700 which increased total open position to 2967800
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 2847100
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -269800 which decreased total open position to 2939400
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 2.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -546700 which decreased total open position to 3187900
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 3.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 880400 which increased total open position to 3720400
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 3.85, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -276900 which decreased total open position to 2896800
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 5.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 1306400 which increased total open position to 3230500
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 5.05, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 873300 which increased total open position to 1881500
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 142000 which increased total open position to 1008200
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 447300 which increased total open position to 859100
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 3.65, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 213000 which increased total open position to 411800
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 2.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -142000 which decreased total open position to 198800
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 3.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 298200 which increased total open position to 340800
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 2.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 35500 which increased total open position to 35500
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 225 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.99 | 19.35 | -2.40 | 7,100 | 0 | 3,69,200 |
| 17 Oct | 202.91 | 21.75 | 3.05 | 1,77,500 | -71,000 | 3,69,200 |
| 16 Oct | 206.63 | 18.7 | 4.40 | 1,49,100 | -78,100 | 4,40,200 |
| 15 Oct | 211.14 | 14.3 | 2.00 | 85,200 | 21,300 | 5,11,200 |
| 14 Oct | 214.25 | 12.3 | -0.95 | 1,42,000 | 28,400 | 4,97,000 |
| 11 Oct | 212.82 | 13.25 | -2.55 | 63,900 | 0 | 4,68,600 |
| 10 Oct | 210.02 | 15.8 | -3.40 | 3,26,600 | 1,27,800 | 4,68,600 |
| 9 Oct | 206.05 | 19.2 | -3.70 | 14,200 | 0 | 3,33,700 |
| 8 Oct | 203.81 | 22.9 | 0.30 | 7,100 | 0 | 3,33,700 |
| 7 Oct | 199.05 | 22.6 | -0.70 | 14,200 | 0 | 3,33,700 |
| 4 Oct | 200.92 | 23.3 | 2.15 | 21,300 | 14,200 | 3,40,800 |
| 3 Oct | 203.92 | 21.15 | 4.90 | 4,54,400 | -2,84,000 | 3,26,600 |
| 1 Oct | 210.75 | 16.25 | 0.15 | 7,38,400 | 3,62,100 | 5,96,400 |
| 30 Sept | 211.39 | 16.1 | 2.75 | 5,89,300 | -2,62,700 | 2,41,400 |
| 27 Sept | 215.10 | 13.35 | -1.35 | 6,67,400 | 3,90,500 | 5,04,100 |
| 26 Sept | 212.98 | 14.7 | -20.65 | 1,84,600 | 1,06,500 | 1,06,500 |
| 25 Sept | 205.48 | 35.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 206.17 | 35.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 207.34 | 35.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 202.77 | 35.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 205.10 | 35.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 204.16 | 35.35 | -397.05 | 0 | 0 | 0 |
| 17 Sept | 195.01 | 432.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 193.79 | 432.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 432.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 432.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 432.4 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 225 expiring on 31OCT2024
Delta for 225 PE is -
Historical price for 225 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 19.35, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 369200
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 21.75, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -71000 which decreased total open position to 369200
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 18.7, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -78100 which decreased total open position to 440200
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 14.3, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 511200
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 12.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 497000
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 13.25, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 468600
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 15.8, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 468600
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 19.2, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 333700
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 22.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 333700
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 22.6, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 333700
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 23.3, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 340800
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 21.15, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -284000 which decreased total open position to 326600
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 16.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 362100 which increased total open position to 596400
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 16.1, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -262700 which decreased total open position to 241400
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 13.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 390500 which increased total open position to 504100
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 14.7, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 106500
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 35.35, 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 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 35.35, 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 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 35.35, 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 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 35.35, 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 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 35.35, 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 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 35.35, which was -397.05 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 432.4, 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 432.4, 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 432.4, 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 432.4, 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 432.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
