MOTHERSON
Samvrdhna Mthrsn Intl Ltd
Historical option data for MOTHERSON
18 Oct 2024 02:03 PM IST
| MOTHERSON 232.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 204.99 | 0.4 | 0.00 | 1,84,600 | -21,300 | 7,24,200 | ||||
| 17 Oct | 202.91 | 0.4 | -0.15 | 5,18,300 | -1,27,800 | 7,52,600 | ||||
|
|
||||||||||
| 16 Oct | 206.63 | 0.55 | -0.15 | 6,17,700 | 28,400 | 8,73,300 | ||||
| 15 Oct | 211.14 | 0.7 | -0.55 | 4,75,700 | 0 | 8,52,000 | ||||
| 14 Oct | 214.25 | 1.25 | 0.05 | 4,61,500 | 7,100 | 8,44,900 | ||||
| 11 Oct | 212.82 | 1.2 | -0.10 | 2,55,600 | 63,900 | 8,37,800 | ||||
| 10 Oct | 210.02 | 1.3 | 0.35 | 7,81,000 | -42,600 | 7,73,900 | ||||
| 9 Oct | 206.05 | 0.95 | 0.00 | 3,26,600 | -28,400 | 8,16,500 | ||||
| 8 Oct | 203.81 | 0.95 | 0.15 | 2,48,500 | -35,500 | 8,52,000 | ||||
| 7 Oct | 199.05 | 0.8 | -0.05 | 6,81,600 | -1,42,000 | 8,94,600 | ||||
| 4 Oct | 200.92 | 0.85 | -0.35 | 5,25,400 | 14,200 | 10,29,500 | ||||
| 3 Oct | 203.92 | 1.2 | -0.80 | 10,93,400 | -1,20,700 | 10,15,300 | ||||
| 1 Oct | 210.75 | 2 | -0.40 | 5,25,400 | 14,200 | 11,36,000 | ||||
| 30 Sept | 211.39 | 2.4 | -1.00 | 7,81,000 | -85,200 | 11,14,700 | ||||
| 27 Sept | 215.10 | 3.4 | 0.30 | 28,75,500 | -4,68,600 | 12,21,200 | ||||
| 26 Sept | 212.98 | 3.1 | 1.30 | 41,39,300 | 10,86,300 | 16,75,600 | ||||
| 25 Sept | 205.48 | 1.8 | -0.05 | 2,05,900 | 42,600 | 5,68,000 | ||||
| 24 Sept | 206.17 | 1.85 | -0.55 | 5,39,600 | -21,300 | 4,97,000 | ||||
| 23 Sept | 207.34 | 2.4 | 0.85 | 12,70,900 | 3,26,600 | 5,11,200 | ||||
| 20 Sept | 202.77 | 1.55 | 2,20,100 | 1,84,600 | 1,84,600 | |||||
For Samvrdhna Mthrsn Intl Ltd - strike price 232.5 expiring on 31OCT2024
Delta for 232.5 CE is -
Historical price for 232.5 CE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 0.4, 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 724200
On 17 Oct MOTHERSON was trading at 202.91. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -127800 which decreased total open position to 752600
On 16 Oct MOTHERSON was trading at 206.63. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 28400 which increased total open position to 873300
On 15 Oct MOTHERSON was trading at 211.14. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 852000
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 844900
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 837800
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -42600 which decreased total open position to 773900
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -28400 which decreased total open position to 816500
On 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -35500 which decreased total open position to 852000
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -142000 which decreased total open position to 894600
On 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 1029500
On 3 Oct MOTHERSON was trading at 203.92. 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 -120700 which decreased total open position to 1015300
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 14200 which increased total open position to 1136000
On 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 2.4, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -85200 which decreased total open position to 1114700
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 3.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -468600 which decreased total open position to 1221200
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 3.1, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1086300 which increased total open position to 1675600
On 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 42600 which increased total open position to 568000
On 24 Sept MOTHERSON was trading at 206.17. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -21300 which decreased total open position to 497000
On 23 Sept MOTHERSON was trading at 207.34. The strike last trading price was 2.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 326600 which increased total open position to 511200
On 20 Sept MOTHERSON was trading at 202.77. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 184600 which increased total open position to 184600
| MOTHERSON 232.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 204.99 | 19.7 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 202.91 | 19.7 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 206.63 | 19.7 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 211.14 | 19.7 | 0.00 | 0 | 14,200 | 0 |
| 14 Oct | 214.25 | 19.7 | 0.05 | 14,200 | 0 | 1,13,600 |
| 11 Oct | 212.82 | 19.65 | -0.45 | 63,900 | 7,100 | 1,13,600 |
| 10 Oct | 210.02 | 20.1 | -10.70 | 7,100 | 0 | 1,06,500 |
| 9 Oct | 206.05 | 30.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 203.81 | 30.8 | 3.25 | 7,100 | 0 | 1,06,500 |
| 7 Oct | 199.05 | 27.55 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 200.92 | 27.55 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 203.92 | 27.55 | 5.65 | 7,100 | 0 | 1,06,500 |
| 1 Oct | 210.75 | 21.9 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 211.39 | 21.9 | 3.60 | 7,100 | 0 | 1,06,500 |
| 27 Sept | 215.10 | 18.3 | -9.40 | 1,13,600 | 92,300 | 99,400 |
| 26 Sept | 212.98 | 27.7 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 205.48 | 27.7 | 0.00 | 0 | 7,100 | 0 |
| 24 Sept | 206.17 | 27.7 | -10.35 | 7,100 | 0 | 0 |
| 23 Sept | 207.34 | 38.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 202.77 | 38.05 | 0 | 0 | 0 | |
For Samvrdhna Mthrsn Intl Ltd - strike price 232.5 expiring on 31OCT2024
Delta for 232.5 PE is -
Historical price for 232.5 PE is as follows
On 18 Oct MOTHERSON was trading at 204.99. The strike last trading price was 19.7, 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 19.7, 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 19.7, 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 19.7, 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 0
On 14 Oct MOTHERSON was trading at 214.25. The strike last trading price was 19.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113600
On 11 Oct MOTHERSON was trading at 212.82. The strike last trading price was 19.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 7100 which increased total open position to 113600
On 10 Oct MOTHERSON was trading at 210.02. The strike last trading price was 20.1, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106500
On 9 Oct MOTHERSON was trading at 206.05. The strike last trading price was 30.8, 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 8 Oct MOTHERSON was trading at 203.81. The strike last trading price was 30.8, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106500
On 7 Oct MOTHERSON was trading at 199.05. The strike last trading price was 27.55, 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 4 Oct MOTHERSON was trading at 200.92. The strike last trading price was 27.55, 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 3 Oct MOTHERSON was trading at 203.92. The strike last trading price was 27.55, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106500
On 1 Oct MOTHERSON was trading at 210.75. The strike last trading price was 21.9, 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 30 Sept MOTHERSON was trading at 211.39. The strike last trading price was 21.9, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106500
On 27 Sept MOTHERSON was trading at 215.10. The strike last trading price was 18.3, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 92300 which increased total open position to 99400
On 26 Sept MOTHERSON was trading at 212.98. The strike last trading price was 27.7, 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 25 Sept MOTHERSON was trading at 205.48. The strike last trading price was 27.7, 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 27.7, which was -10.35 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 38.05, 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 38.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
