MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 01:53 PM IST
| MOTHERSON 227.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.62 | 0.6 | 0.00 | 3,12,400 | -21,300 | 3,26,600 | ||||
| 17 Oct | 202.91 | 0.6 | -0.20 | 3,90,500 | -1,27,800 | 3,47,900 | ||||
| 16 Oct | 206.63 | 0.8 | -0.40 | 7,17,100 | -78,100 | 4,68,600 | ||||
| 15 Oct | 211.14 | 1.2 | -0.80 | 6,74,500 | 85,200 | 5,53,800 | ||||
| 14 Oct | 214.25 | 2 | 0.00 | 2,98,200 | 49,700 | 4,47,300 | ||||
| 11 Oct | 212.82 | 2 | 0.05 | 5,46,700 | -1,06,500 | 4,04,700 | ||||
| 10 Oct | 210.02 | 1.95 | 0.40 | 9,08,800 | 1,34,900 | 5,18,300 | ||||
| 9 Oct | 206.05 | 1.55 | 0.05 | 2,69,800 | 21,300 | 3,76,300 | ||||
| 8 Oct | 203.81 | 1.5 | 0.40 | 3,05,300 | 56,800 | 3,55,000 | ||||
| 7 Oct | 199.05 | 1.1 | -0.30 | 2,55,600 | -14,200 | 2,98,200 | ||||
| 4 Oct | 200.92 | 1.4 | -0.30 | 3,19,500 | -21,300 | 3,05,300 | ||||
| 3 Oct | 203.92 | 1.7 | -1.25 | 5,60,900 | 0 | 3,26,600 | ||||
| 1 Oct | 210.75 | 2.95 | -0.25 | 4,33,100 | 63,900 | 3,26,600 | ||||
| 30 Sept | 211.39 | 3.2 | -1.60 | 1,70,400 | -21,300 | 2,62,700 | ||||
| 27 Sept | 215.10 | 4.8 | 0.55 | 6,81,600 | 85,200 | 2,84,000 | ||||
| 26 Sept | 212.98 | 4.25 | 1.75 | 5,11,200 | 1,13,600 | 1,98,800 | ||||
| 25 Sept | 205.48 | 2.5 | -0.25 | 1,20,700 | 49,700 | 78,100 | ||||
| 24 Sept | 206.17 | 2.75 | 0.00 | 21,300 | 14,200 | 28,400 | ||||
| 23 Sept | 207.34 | 2.75 | -1.20 | 14,200 | 7,100 | 7,100 | ||||
| 20 Sept | 202.77 | 3.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 205.10 | 3.95 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 204.16 | 3.95 | 3.95 | 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 227.5 expiring on 31OCT2024
Delta for 227.5 CE is -
Historical price for 227.5 CE is as follows
On 18 Oct MOTHERSON was trading at 204.62. The strike last trading price was 0.6, 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 326600
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -127800 which decreased total open position to 347900
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -78100 which decreased total open position to 468600
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 1.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 553800
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 447300
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -106500 which decreased total open position to 404700
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 1.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 518300
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 376300
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 355000
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 298200
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 305300
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 326600
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 2.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 326600
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 3.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 262700
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 4.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 284000
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 4.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 198800
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 78100
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 28400
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 2.75, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 7100
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 3.95, 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 3.95, 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 3.95, which was 3.95 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
| MOTHERSON 227.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.62 | 17.45 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 202.91 | 17.45 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 206.63 | 17.45 | 0.00 | 0 | -7,100 | 0 |
| 15 Oct | 211.14 | 17.45 | 3.20 | 28,400 | 0 | 71,000 |
| 14 Oct | 214.25 | 14.25 | -1.45 | 28,400 | 7,100 | 63,900 |
| 11 Oct | 212.82 | 15.7 | -1.10 | 56,800 | -21,300 | 63,900 |
| 10 Oct | 210.02 | 16.8 | -4.50 | 42,600 | -14,200 | 92,300 |
| 9 Oct | 206.05 | 21.3 | -7.55 | 14,200 | 0 | 1,06,500 |
| 8 Oct | 203.81 | 28.85 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 199.05 | 28.85 | 6.75 | 7,100 | 0 | 1,06,500 |
| 4 Oct | 200.92 | 22.1 | -0.90 | 35,500 | 0 | 1,13,600 |
| 3 Oct | 203.92 | 23 | 4.45 | 35,500 | 21,300 | 1,06,500 |
| 1 Oct | 210.75 | 18.55 | 0.00 | 0 | 7,100 | 0 |
| 30 Sept | 211.39 | 18.55 | 3.55 | 35,500 | 7,100 | 85,200 |
| 27 Sept | 215.10 | 15 | -1.80 | 28,400 | 0 | 78,100 |
| 26 Sept | 212.98 | 16.8 | -17.10 | 1,27,800 | 63,900 | 63,900 |
| 25 Sept | 205.48 | 33.9 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 206.17 | 33.9 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 207.34 | 33.9 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 202.77 | 33.9 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 205.10 | 33.9 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 204.16 | 33.9 | 33.90 | 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 227.5 expiring on 31OCT2024
Delta for 227.5 PE is -
Historical price for 227.5 PE is as follows
On 18 Oct MOTHERSON was trading at 204.62. The strike last trading price was 17.45, 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 Oct MOTHERSON was trading at 202.91. The strike last trading price was 17.45, 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 Oct MOTHERSON was trading at 206.63. The strike last trading price was 17.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 0
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 17.45, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71000
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 14.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 63900
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 15.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 63900
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 16.8, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 92300
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 21.3, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106500
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 28.85, 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 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 28.85, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106500
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 22.1, 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 113600
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 23, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 106500
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 18.55, 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 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 18.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 85200
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 15, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78100
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 16.8, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 63900
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 33.9, 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 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 33.9, 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 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 33.9, 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 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 33.9, 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 33.9, 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 33.9, which was 33.90 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
