MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 0.5 | 0.00 | 38,90,800 | -3,55,000 | 60,20,800 | ||||
| 17 Oct | 202.91 | 0.5 | -0.10 | 61,20,200 | -2,62,700 | 69,79,300 | ||||
| 16 Oct | 206.63 | 0.6 | -0.40 | 49,84,200 | 2,48,500 | 72,06,500 | ||||
| 15 Oct | 211.14 | 1 | -0.55 | 59,85,300 | 4,33,100 | 69,65,100 | ||||
| 14 Oct | 214.25 | 1.55 | 0.00 | 53,53,400 | 1,27,800 | 65,32,000 | ||||
| 11 Oct | 212.82 | 1.55 | -0.05 | 40,47,000 | 2,55,600 | 64,04,200 | ||||
| 10 Oct | 210.02 | 1.6 | 0.45 | 1,20,55,800 | 3,33,700 | 61,69,900 | ||||
| 9 Oct | 206.05 | 1.15 | -0.05 | 49,06,100 | 1,77,500 | 58,22,000 | ||||
| 8 Oct | 203.81 | 1.2 | 0.40 | 34,08,000 | 2,55,600 | 56,23,200 | ||||
| 7 Oct | 199.05 | 0.8 | -0.20 | 47,14,400 | -2,62,700 | 54,10,200 | ||||
| 4 Oct | 200.92 | 1 | -0.45 | 46,78,900 | 1,34,900 | 55,87,700 | ||||
| 3 Oct | 203.92 | 1.45 | -1.00 | 75,40,200 | -4,47,300 | 54,74,100 | ||||
| 1 Oct | 210.75 | 2.45 | -0.30 | 43,66,500 | 3,12,400 | 59,42,700 | ||||
| 30 Sept | 211.39 | 2.75 | -1.20 | 85,41,300 | 1,98,800 | 56,44,500 | ||||
| 27 Sept | 215.10 | 3.95 | 0.20 | 1,24,67,600 | -42,600 | 54,24,400 | ||||
| 26 Sept | 212.98 | 3.75 | 1.60 | 1,53,07,600 | 17,04,000 | 54,10,200 | ||||
| 25 Sept | 205.48 | 2.15 | 0.00 | 12,92,200 | -56,800 | 36,99,100 | ||||
|
|
||||||||||
| 24 Sept | 206.17 | 2.15 | -0.60 | 14,83,900 | 1,06,500 | 37,48,800 | ||||
| 23 Sept | 207.34 | 2.75 | 0.90 | 44,23,300 | 5,89,300 | 36,42,300 | ||||
| 20 Sept | 202.77 | 1.85 | -0.95 | 33,01,500 | 78,100 | 30,53,000 | ||||
| 19 Sept | 205.10 | 2.8 | 0.55 | 35,28,700 | 8,02,300 | 29,96,200 | ||||
| 18 Sept | 204.16 | 2.25 | 1.10 | 54,88,300 | 17,67,900 | 21,93,900 | ||||
| 17 Sept | 195.01 | 1.15 | 0.15 | 1,77,500 | 85,200 | 4,18,900 | ||||
| 16 Sept | 193.79 | 1 | 0.70 | 1,77,500 | 49,700 | 3,33,700 | ||||
| 13 Sept | 190.49 | 0.3 | 0.00 | 71,000 | 0 | 2,84,000 | ||||
| 12 Sept | 188.85 | 0.3 | -3.55 | 21,300 | 0 | 2,84,000 | ||||
| 2 Sept | 193.22 | 3.85 | 1,42,000 | 0 | 1,42,000 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 230 expiring on 31OCT2024
Delta for 230 CE is -
Historical price for 230 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -355000 which decreased total open position to 6020800
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -262700 which decreased total open position to 6979300
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 248500 which increased total open position to 7206500
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 433100 which increased total open position to 6965100
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 127800 which increased total open position to 6532000
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 255600 which increased total open position to 6404200
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 1.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 333700 which increased total open position to 6169900
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 177500 which increased total open position to 5822000
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 1.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 255600 which increased total open position to 5623200
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -262700 which decreased total open position to 5410200
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 134900 which increased total open position to 5587700
On 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 1.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -447300 which decreased total open position to 5474100
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 2.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 312400 which increased total open position to 5942700
On 30 Sept MOTHERSON was trading at 211.39. 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 198800 which increased total open position to 5644500
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 3.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 5424400
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 3.75, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1704000 which increased total open position to 5410200
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 3699100
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 3748800
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 2.75, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 589300 which increased total open position to 3642300
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 1.85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 78100 which increased total open position to 3053000
On 19 Sept MOTHERSON was trading at 205.10. The strike last trading price was 2.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 802300 which increased total open position to 2996200
On 18 Sept MOTHERSON was trading at 204.16. The strike last trading price was 2.25, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 1767900 which increased total open position to 2193900
On 17 Sept MOTHERSON was trading at 195.01. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 85200 which increased total open position to 418900
On 16 Sept MOTHERSON was trading at 193.79. The strike last trading price was 1, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 49700 which increased total open position to 333700
On 13 Sept MOTHERSON was trading at 190.49. The strike last trading price was 0.3, 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 284000
On 12 Sept MOTHERSON was trading at 188.85. The strike last trading price was 0.3, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 284000
On 2 Sept MOTHERSON was trading at 193.22. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142000
| MOTHERSON 230 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.99 | 28.05 | 3.00 | 14,200 | 7,100 | 3,55,000 |
| 17 Oct | 202.91 | 25.05 | 2.45 | 1,34,900 | -85,200 | 3,47,900 |
| 16 Oct | 206.63 | 22.6 | 0.90 | 56,800 | -35,500 | 4,26,000 |
| 15 Oct | 211.14 | 21.7 | 5.35 | 78,100 | 28,400 | 4,54,400 |
| 14 Oct | 214.25 | 16.35 | -1.40 | 1,34,900 | 1,06,500 | 4,18,900 |
| 11 Oct | 212.82 | 17.75 | -2.20 | 63,900 | -21,300 | 3,19,500 |
| 10 Oct | 210.02 | 19.95 | -3.55 | 78,100 | -7,100 | 3,40,800 |
| 9 Oct | 206.05 | 23.5 | -4.00 | 1,06,500 | -21,300 | 3,33,700 |
| 8 Oct | 203.81 | 27.5 | 1.70 | 7,100 | 0 | 3,62,100 |
| 7 Oct | 199.05 | 25.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 200.92 | 25.8 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 203.92 | 25.8 | 5.55 | 14,200 | 0 | 3,62,100 |
| 1 Oct | 210.75 | 20.25 | -0.40 | 1,13,600 | 71,000 | 3,47,900 |
| 30 Sept | 211.39 | 20.65 | 4.20 | 78,100 | -14,200 | 2,84,000 |
| 27 Sept | 215.10 | 16.45 | -2.00 | 2,27,200 | 1,42,000 | 2,91,100 |
| 26 Sept | 212.98 | 18.45 | -20.80 | 1,84,600 | 1,13,600 | 1,13,600 |
| 25 Sept | 205.48 | 39.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 206.17 | 39.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 207.34 | 39.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 202.77 | 39.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 205.10 | 39.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 204.16 | 39.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 195.01 | 39.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 193.79 | 39.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 190.49 | 39.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 188.85 | 39.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 193.22 | 39.25 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 230 expiring on 31OCT2024
Delta for 230 PE is -
Historical price for 230 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 28.05, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 355000
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 25.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -85200 which decreased total open position to 347900
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 22.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 426000
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 21.7, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 454400
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 16.35, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 106500 which increased total open position to 418900
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 17.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 319500
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 19.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -7100 which decreased total open position to 340800
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 23.5, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 333700
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 27.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 362100
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 25.8, 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 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 25.8, 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 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 25.8, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 362100
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 20.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 71000 which increased total open position to 347900
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 20.65, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -14200 which decreased total open position to 284000
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 16.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 142000 which increased total open position to 291100
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 18.45, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 113600
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, 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 39.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
