MOTILALOFS
Motilal Oswal Fin Ltd
Historical option data for MOTILALOFS
24 Apr 2026 04:10 PM IST
| MOTILALOFS 28-Apr-2026 (3d) 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 781.05 | 50.9 | 1.8500000000000014 | - | 0 | 0 | 12 | |||||||||
| 23 Apr | 790.85 | 50.9 | 1.8500000000000014 | 36.99 | 0 | 0 | 12 | |||||||||
| 22 Apr | 811.20 | 50.9 | -1.5500000000000043 | 36.99 | 11 | 2 | 12 | |||||||||
| 21 Apr | 821.20 | 52.45 | -6.649999999999999 | - | 0 | 0 | 10 | |||||||||
| 20 Apr | 807.95 | 52.45 | -6.649999999999999 | - | 0 | 0 | 10 | |||||||||
| 17 Apr | 815.45 | 52.45 | 15.100000000000001 | 45.17 | 11 | -1 | 10 | |||||||||
| 16 Apr | 782.80 | 37.35 | -3.3500000000000014 | 38.65 | 2 | 1 | 11 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 791.10 | 36 | 16.7 | 39.99 | 80 | -13 | 11 | |||||||||
| 13 Apr | 757.20 | 19.3 | -13.2 | 39.14 | 25 | 10 | 24 | |||||||||
| 10 Apr | 778.55 | 33.75 | 6.949999999999999 | 38.27 | 35 | -4 | 15 | |||||||||
| 9 Apr | 761.15 | 27 | 22.2 | 41.62 | 35 | 17 | 17 | |||||||||
| 8 Apr | 757.40 | 4.8 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
| 7 Apr | 698.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 704.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Motilal Oswal Fin Ltd - strike price 770 expiring on 28APR2026
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 24 Apr MOTILALOFS was trading at 781.05. The strike last trading price was 50.9, which was 1.8500000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Apr MOTILALOFS was trading at 790.85. The strike last trading price was 50.9, which was 1.8500000000000014 higher than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 12
On 22 Apr MOTILALOFS was trading at 811.20. The strike last trading price was 50.9, which was -1.5500000000000043 lower than the previous day. The implied volatity was 36.99, the open interest changed by 2 which increased total open position to 12
On 21 Apr MOTILALOFS was trading at 821.20. The strike last trading price was 52.45, which was -6.649999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Apr MOTILALOFS was trading at 807.95. The strike last trading price was 52.45, which was -6.649999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr MOTILALOFS was trading at 815.45. The strike last trading price was 52.45, which was 15.100000000000001 higher than the previous day. The implied volatity was 45.17, the open interest changed by -1 which decreased total open position to 10
On 16 Apr MOTILALOFS was trading at 782.80. The strike last trading price was 37.35, which was -3.3500000000000014 lower than the previous day. The implied volatity was 38.65, the open interest changed by 1 which increased total open position to 11
On 15 Apr MOTILALOFS was trading at 791.10. The strike last trading price was 36, which was 16.7 higher than the previous day. The implied volatity was 39.99, the open interest changed by -13 which decreased total open position to 11
On 13 Apr MOTILALOFS was trading at 757.20. The strike last trading price was 19.3, which was -13.2 lower than the previous day. The implied volatity was 39.14, the open interest changed by 10 which increased total open position to 24
On 10 Apr MOTILALOFS was trading at 778.55. The strike last trading price was 33.75, which was 6.949999999999999 higher than the previous day. The implied volatity was 38.27, the open interest changed by -4 which decreased total open position to 15
On 9 Apr MOTILALOFS was trading at 761.15. The strike last trading price was 27, which was 22.2 higher than the previous day. The implied volatity was 41.62, the open interest changed by 17 which increased total open position to 17
On 8 Apr MOTILALOFS was trading at 757.40. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MOTILALOFS was trading at 698.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr MOTILALOFS was trading at 704.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MOTILALOFS 28-Apr-2026 (3d) 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0
Theta: -0.96
Gamma: 0.01338
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 781.05 | 5 | 1.25 | 30.42 | 1 | 0 | 21 |
| 23 Apr | 790.85 | 3.45 | 1.9000000000000001 | 31.12 | 8 | 0 | 21 |
| 22 Apr | 811.20 | 1.55 | -2.1500000000000004 | 36.71 | 434 | 1 | 20 |
| 21 Apr | 821.20 | 3.65 | -27.55 | 44.49 | 26 | 11 | 19 |
| 20 Apr | 807.95 | 31.2 | 31.2 | - | 0 | 0 | 8 |
| 17 Apr | 815.45 | 31.2 | 31.2 | - | 0 | 0 | 8 |
| 16 Apr | 782.80 | 31.2 | 31.2 | - | 0 | 0 | 8 |
| 15 Apr | 791.10 | 31.2 | 31.2 | - | 0 | 0 | 8 |
| 13 Apr | 757.20 | 31.2 | 11.8 | 40.58 | 6 | 4 | 7 |
| 10 Apr | 778.55 | 19.4 | -8.600000000000001 | 34.91 | 2 | 1 | 2 |
| 9 Apr | 761.15 | 28 | -109.75 | 37.36 | 1 | 0 | 0 |
| 8 Apr | 757.40 | 137.75 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 698.85 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 704.85 | 0 | 0 | - | 0 | 0 | 0 |
For Motilal Oswal Fin Ltd - strike price 770 expiring on 28APR2026
Delta for 770 PE is -0.3
Historical price for 770 PE is as follows
On 24 Apr MOTILALOFS was trading at 781.05. The strike last trading price was 5, which was 1.25 higher than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 21
On 23 Apr MOTILALOFS was trading at 790.85. The strike last trading price was 3.45, which was 1.9000000000000001 higher than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 21
On 22 Apr MOTILALOFS was trading at 811.20. The strike last trading price was 1.55, which was -2.1500000000000004 lower than the previous day. The implied volatity was 36.71, the open interest changed by 1 which increased total open position to 20
On 21 Apr MOTILALOFS was trading at 821.20. The strike last trading price was 3.65, which was -27.55 lower than the previous day. The implied volatity was 44.49, the open interest changed by 11 which increased total open position to 19
On 20 Apr MOTILALOFS was trading at 807.95. The strike last trading price was 31.2, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Apr MOTILALOFS was trading at 815.45. The strike last trading price was 31.2, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Apr MOTILALOFS was trading at 782.80. The strike last trading price was 31.2, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 Apr MOTILALOFS was trading at 791.10. The strike last trading price was 31.2, which was 31.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Apr MOTILALOFS was trading at 757.20. The strike last trading price was 31.2, which was 11.8 higher than the previous day. The implied volatity was 40.58, the open interest changed by 4 which increased total open position to 7
On 10 Apr MOTILALOFS was trading at 778.55. The strike last trading price was 19.4, which was -8.600000000000001 lower than the previous day. The implied volatity was 34.91, the open interest changed by 1 which increased total open position to 2
On 9 Apr MOTILALOFS was trading at 761.15. The strike last trading price was 28, which was -109.75 lower than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MOTILALOFS was trading at 757.40. The strike last trading price was 137.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MOTILALOFS was trading at 698.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr MOTILALOFS was trading at 704.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
