MOTILALOFS
Motilal Oswal Fin Ltd
Historical option data for MOTILALOFS
21 Apr 2026 04:10 PM IST
| MOTILALOFS 28-Apr-2026 (7d) 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -0.9
Gamma: 0.0054
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 821.20 | 46.8 | 5.149999999999999 | 41.61 | 133 | -55 | 81 | |||||||||
| 20 Apr | 807.95 | 39 | -7.649999999999999 | 45.82 | 121 | 4 | 136 | |||||||||
| 17 Apr | 815.45 | 49.6 | 23.25 | 45.95 | 211 | 42 | 129 | |||||||||
| 16 Apr | 782.80 | 26.55 | -5.4999999999999964 | 42.32 | 51 | 4 | 87 | |||||||||
| 15 Apr | 791.10 | 30.25 | 14.6 | 40.59 | 572 | -26 | 85 | |||||||||
| 13 Apr | 757.20 | 15.8 | -13.05 | 39.59 | 62 | -11 | 110 | |||||||||
| 10 Apr | 778.55 | 29.15 | 7.199999999999999 | 40.38 | 352 | -26 | 128 | |||||||||
| 9 Apr | 761.15 | 22.15 | 2.25 | 40.82 | 529 | 62 | 156 | |||||||||
| 8 Apr | 757.40 | 21.05 | 14.85 | 39.41 | 172 | -7 | 82 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 698.85 | 6.35 | -2.4 | 43.27 | 333 | 8 | 88 | |||||||||
| 6 Apr | 704.85 | 8.65 | 4.65 | 43.85 | 108 | 79 | 79 | |||||||||
For Motilal Oswal Fin Ltd - strike price 780 expiring on 28APR2026
Delta for 780 CE is 0.82
Historical price for 780 CE is as follows
On 21 Apr MOTILALOFS was trading at 821.20. The strike last trading price was 46.8, which was 5.149999999999999 higher than the previous day. The implied volatity was 41.61, the open interest changed by -55 which decreased total open position to 81
On 20 Apr MOTILALOFS was trading at 807.95. The strike last trading price was 39, which was -7.649999999999999 lower than the previous day. The implied volatity was 45.82, the open interest changed by 4 which increased total open position to 136
On 17 Apr MOTILALOFS was trading at 815.45. The strike last trading price was 49.6, which was 23.25 higher than the previous day. The implied volatity was 45.95, the open interest changed by 42 which increased total open position to 129
On 16 Apr MOTILALOFS was trading at 782.80. The strike last trading price was 26.55, which was -5.4999999999999964 lower than the previous day. The implied volatity was 42.32, the open interest changed by 4 which increased total open position to 87
On 15 Apr MOTILALOFS was trading at 791.10. The strike last trading price was 30.25, which was 14.6 higher than the previous day. The implied volatity was 40.59, the open interest changed by -26 which decreased total open position to 85
On 13 Apr MOTILALOFS was trading at 757.20. The strike last trading price was 15.8, which was -13.05 lower than the previous day. The implied volatity was 39.59, the open interest changed by -11 which decreased total open position to 110
On 10 Apr MOTILALOFS was trading at 778.55. The strike last trading price was 29.15, which was 7.199999999999999 higher than the previous day. The implied volatity was 40.38, the open interest changed by -26 which decreased total open position to 128
On 9 Apr MOTILALOFS was trading at 761.15. The strike last trading price was 22.15, which was 2.25 higher than the previous day. The implied volatity was 40.82, the open interest changed by 62 which increased total open position to 156
On 8 Apr MOTILALOFS was trading at 757.40. The strike last trading price was 21.05, which was 14.85 higher than the previous day. The implied volatity was 39.41, the open interest changed by -7 which decreased total open position to 82
On 7 Apr MOTILALOFS was trading at 698.85. The strike last trading price was 6.35, which was -2.4 lower than the previous day. The implied volatity was 43.27, the open interest changed by 8 which increased total open position to 88
On 6 Apr MOTILALOFS was trading at 704.85. The strike last trading price was 8.65, which was 4.65 higher than the previous day. The implied volatity was 43.85, the open interest changed by 79 which increased total open position to 79
| MOTILALOFS 28-Apr-2026 (7d) 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0
Theta: -0.8
Gamma: 0.00533
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 821.20 | 4.95 | -7.6499999999999995 | 42.27 | 79 | -22 | 137 |
| 20 Apr | 807.95 | 12.7 | 2.0999999999999996 | 50.04 | 285 | 78 | 157 |
| 17 Apr | 815.45 | 9.65 | -12.35 | 43.21 | 189 | 31 | 77 |
| 16 Apr | 782.80 | 22 | 1.8999999999999986 | 41.32 | 48 | -6 | 46 |
| 15 Apr | 791.10 | 21 | -12.549999999999997 | 43.39 | 87 | 35 | 52 |
| 13 Apr | 757.20 | 33.55 | 7.599999999999998 | 37.96 | 2 | 0 | 17 |
| 10 Apr | 778.55 | 24.85 | -122.05000000000001 | 38.56 | 45 | 16 | 16 |
| 9 Apr | 761.15 | 146.9 | 0 | 0.15 | 0 | 0 | 0 |
| 8 Apr | 757.40 | 146.9 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 698.85 | 146.9 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 704.85 | 146.9 | 0 | - | 0 | 0 | 0 |
For Motilal Oswal Fin Ltd - strike price 780 expiring on 28APR2026
Delta for 780 PE is -0.18
Historical price for 780 PE is as follows
On 21 Apr MOTILALOFS was trading at 821.20. The strike last trading price was 4.95, which was -7.6499999999999995 lower than the previous day. The implied volatity was 42.27, the open interest changed by -22 which decreased total open position to 137
On 20 Apr MOTILALOFS was trading at 807.95. The strike last trading price was 12.7, which was 2.0999999999999996 higher than the previous day. The implied volatity was 50.04, the open interest changed by 78 which increased total open position to 157
On 17 Apr MOTILALOFS was trading at 815.45. The strike last trading price was 9.65, which was -12.35 lower than the previous day. The implied volatity was 43.21, the open interest changed by 31 which increased total open position to 77
On 16 Apr MOTILALOFS was trading at 782.80. The strike last trading price was 22, which was 1.8999999999999986 higher than the previous day. The implied volatity was 41.32, the open interest changed by -6 which decreased total open position to 46
On 15 Apr MOTILALOFS was trading at 791.10. The strike last trading price was 21, which was -12.549999999999997 lower than the previous day. The implied volatity was 43.39, the open interest changed by 35 which increased total open position to 52
On 13 Apr MOTILALOFS was trading at 757.20. The strike last trading price was 33.55, which was 7.599999999999998 higher than the previous day. The implied volatity was 37.96, the open interest changed by 0 which decreased total open position to 17
On 10 Apr MOTILALOFS was trading at 778.55. The strike last trading price was 24.85, which was -122.05000000000001 lower than the previous day. The implied volatity was 38.56, the open interest changed by 16 which increased total open position to 16
On 9 Apr MOTILALOFS was trading at 761.15. The strike last trading price was 146.9, which was 0 lower than the previous day. The implied volatity was 0.15, 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 146.9, 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 146.9, 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 146.9, 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
