Historical option data for MOTILALOFS
17 Jun 2026 10:44 AM IST
| MOTILALOFS 30-Jun-2026 (13d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0
Theta: -0.59
Gamma: 0.00399
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 955.75 | 62.25 | 7.25 (13.18%) | 33.22 | 22 | -5 | 314 | |||||||||
| 16 Jun | 944.25 | 54.9 | 0.9 (1.67%) | 32.42 | 67 | -25 | 319 | |||||||||
| 15 Jun | 939.45 | 54.4 | 30.4 (126.67%) | 38.72 | 1,104 | -258 | 344 | |||||||||
| 12 Jun | 888.45 | 22.55 | 15.55 (222.14%) | 33.36 | 4,311 | 2 | 597 | |||||||||
| 11 Jun | 831.60 | 7.25 | -4.75 (-39.58%) | 36.57 | 678 | 16 | 596 | |||||||||
| 10 Jun | 841.00 | 11.8 | -8.2 (-41.00%) | 40.5 | 306 | 42 | 582 | |||||||||
| 9 Jun | 864.30 | 19.7 | 10.7 (118.89%) | 38.06 | 1,362 | -9 | 539 | |||||||||
| 8 Jun | 821.15 | 8.85 | -10.15 (-53.42%) | 41.87 | 410 | 62 | 540 | |||||||||
| 5 Jun | 855.35 | 18.85 | -3.15 (-14.32%) | 38.64 | 521 | 62 | 481 | |||||||||
| 4 Jun | 861.20 | 23.25 | 3.25 (16.25%) | 39.94 | 108 | -2 | 419 | |||||||||
| 3 Jun | 855.55 | 20.85 | -3.15 (-13.12%) | 38.86 | 255 | 11 | 421 | |||||||||
| 2 Jun | 865.95 | 24.4 | 4.4 (22.00%) | 37.04 | 319 | 11 | 410 | |||||||||
| 1 Jun | 851.70 | 21.75 | -12.25 (-36.03%) | 39.68 | 365 | -10 | 398 | |||||||||
| 29 May | 879.50 | 34.95 | -5.05 (-12.62%) | 40.53 | 430 | -35 | 408 | |||||||||
| 27 May | 894.10 | 40.8 | 11.8 (40.69%) | 37.91 | 1,535 | -67 | 443 | |||||||||
| 26 May | 870.55 | 29.65 | -2.35 (-7.34%) | 37.1 | 1,468 | 214 | 510 | |||||||||
| 25 May | 870.30 | 33 | 9 (37.50%) | 39.61 | 497 | 54 | 289 | |||||||||
| 22 May | 849.45 | 24.7 | 1.7 (7.39%) | 37.72 | 229 | 21 | 237 | |||||||||
| 21 May | 843.20 | 22.8 | 0.8 (3.64%) | 38.43 | 306 | 181 | 215 | |||||||||
| 20 May | 846.45 | 23.05 | -1.95 (-7.80%) | 36.45 | 35 | 11 | 34 | |||||||||
| 19 May | 850.95 | 26.05 | 9.05 (53.24%) | 37.34 | 52 | 7 | 22 | |||||||||
| 18 May | 834.30 | 16.65 | -27.35 (-62.16%) | 33.14 | 13 | 12 | 15 | |||||||||
| 15 May | 843.30 | 43.65 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 14 May | 852.20 | 43.65 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 13 May | 843.90 | 43.65 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 12 May | 841.70 | 43.65 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 11 May | 860.70 | 43.65 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 8 May | 882.00 | 43.65 | 0 (0.00%) | 30.85 | 0 | 0 | 3 | |||||||||
| 7 May | 891.30 | 43.65 | 18.65 (74.60%) | 30.85 | 1 | 0 | 4 | |||||||||
| 6 May | 881.70 | 25 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 5 May | 843.70 | 25 | 0 (0.00%) | 34.93 | 0 | 0 | 4 | |||||||||
| 4 May | 836.60 | 25 | 7 (38.89%) | 34.93 | 3 | -1 | 3 | |||||||||
| 30 Apr | 800.25 | 18 | 0 (0.00%) | 36.71 | 1 | 0 | 4 | |||||||||
| 29 Apr | 784.95 | 18 | -17.7 (-49.58%) | 40.89 | 4 | 3 | 3 | |||||||||
For Motilal Oswal Fin Ltd - strike price 900 expiring on 30JUN2026
Delta for 900 CE is 0.84
Historical price for 900 CE is as follows
On 17 Jun MOTILALOFS was trading at 955.75. The strike last trading price was 62.25, which was 7.25 higher than the previous day. The implied volatity was 33.22, the open interest changed by -5 which decreased total open position to 314
On 16 Jun MOTILALOFS was trading at 944.25. The strike last trading price was 54.9, which was 0.9 higher than the previous day. The implied volatity was 32.42, the open interest changed by -25 which decreased total open position to 319
On 15 Jun MOTILALOFS was trading at 939.45. The strike last trading price was 54.4, which was 30.4 higher than the previous day. The implied volatity was 38.72, the open interest changed by -258 which decreased total open position to 344
On 12 Jun MOTILALOFS was trading at 888.45. The strike last trading price was 22.55, which was 15.55 higher than the previous day. The implied volatity was 33.36, the open interest changed by 2 which increased total open position to 597
On 11 Jun MOTILALOFS was trading at 831.60. The strike last trading price was 7.25, which was -4.75 lower than the previous day. The implied volatity was 36.57, the open interest changed by 16 which increased total open position to 596
On 10 Jun MOTILALOFS was trading at 841.00. The strike last trading price was 11.8, which was -8.2 lower than the previous day. The implied volatity was 40.5, the open interest changed by 42 which increased total open position to 582
On 9 Jun MOTILALOFS was trading at 864.30. The strike last trading price was 19.7, which was 10.7 higher than the previous day. The implied volatity was 38.06, the open interest changed by -9 which decreased total open position to 539
On 8 Jun MOTILALOFS was trading at 821.15. The strike last trading price was 8.85, which was -10.15 lower than the previous day. The implied volatity was 41.87, the open interest changed by 62 which increased total open position to 540
On 5 Jun MOTILALOFS was trading at 855.35. The strike last trading price was 18.85, which was -3.15 lower than the previous day. The implied volatity was 38.64, the open interest changed by 62 which increased total open position to 481
On 4 Jun MOTILALOFS was trading at 861.20. The strike last trading price was 23.25, which was 3.25 higher than the previous day. The implied volatity was 39.94, the open interest changed by -2 which decreased total open position to 419
On 3 Jun MOTILALOFS was trading at 855.55. The strike last trading price was 20.85, which was -3.15 lower than the previous day. The implied volatity was 38.86, the open interest changed by 11 which increased total open position to 421
On 2 Jun MOTILALOFS was trading at 865.95. The strike last trading price was 24.4, which was 4.4 higher than the previous day. The implied volatity was 37.04, the open interest changed by 11 which increased total open position to 410
On 1 Jun MOTILALOFS was trading at 851.70. The strike last trading price was 21.75, which was -12.25 lower than the previous day. The implied volatity was 39.68, the open interest changed by -10 which decreased total open position to 398
On 29 May MOTILALOFS was trading at 879.50. The strike last trading price was 34.95, which was -5.05 lower than the previous day. The implied volatity was 40.53, the open interest changed by -35 which decreased total open position to 408
On 27 May MOTILALOFS was trading at 894.10. The strike last trading price was 40.8, which was 11.8 higher than the previous day. The implied volatity was 37.91, the open interest changed by -67 which decreased total open position to 443
On 26 May MOTILALOFS was trading at 870.55. The strike last trading price was 29.65, which was -2.35 lower than the previous day. The implied volatity was 37.1, the open interest changed by 214 which increased total open position to 510
On 25 May MOTILALOFS was trading at 870.30. The strike last trading price was 33, which was 9 higher than the previous day. The implied volatity was 39.61, the open interest changed by 54 which increased total open position to 289
On 22 May MOTILALOFS was trading at 849.45. The strike last trading price was 24.7, which was 1.7 higher than the previous day. The implied volatity was 37.72, the open interest changed by 21 which increased total open position to 237
On 21 May MOTILALOFS was trading at 843.20. The strike last trading price was 22.8, which was 0.8 higher than the previous day. The implied volatity was 38.43, the open interest changed by 181 which increased total open position to 215
On 20 May MOTILALOFS was trading at 846.45. The strike last trading price was 23.05, which was -1.95 lower than the previous day. The implied volatity was 36.45, the open interest changed by 11 which increased total open position to 34
On 19 May MOTILALOFS was trading at 850.95. The strike last trading price was 26.05, which was 9.05 higher than the previous day. The implied volatity was 37.34, the open interest changed by 7 which increased total open position to 22
On 18 May MOTILALOFS was trading at 834.30. The strike last trading price was 16.65, which was -27.35 lower than the previous day. The implied volatity was 33.14, the open interest changed by 12 which increased total open position to 15
On 15 May MOTILALOFS was trading at 843.30. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May MOTILALOFS was trading at 852.20. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 13 May MOTILALOFS was trading at 843.90. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May MOTILALOFS was trading at 841.70. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May MOTILALOFS was trading at 860.70. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May MOTILALOFS was trading at 882.00. The strike last trading price was 43.65, which was 0 lower than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 3
On 7 May MOTILALOFS was trading at 891.30. The strike last trading price was 43.65, which was 18.65 higher than the previous day. The implied volatity was 30.85, the open interest changed by 0 which decreased total open position to 4
On 6 May MOTILALOFS was trading at 881.70. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 May MOTILALOFS was trading at 843.70. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 4
On 4 May MOTILALOFS was trading at 836.60. The strike last trading price was 25, which was 7 higher than the previous day. The implied volatity was 34.93, the open interest changed by -1 which decreased total open position to 3
On 30 Apr MOTILALOFS was trading at 800.25. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 36.71, the open interest changed by 0 which decreased total open position to 4
On 29 Apr MOTILALOFS was trading at 784.95. The strike last trading price was 18, which was -17.7 lower than the previous day. The implied volatity was 40.89, the open interest changed by 3 which increased total open position to 3
| MOTILALOFS 30-Jun-2026 (13d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0
Theta: -0.44
Gamma: 0.00396
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 955.75 | 5.1 | -1.85 (-26.62%) | 32.89 | 206 | 21 | 320 |
| 16 Jun | 944.25 | 6.8 | -2.5 (-26.88%) | 31.77 | 391 | -12 | 297 |
| 15 Jun | 939.45 | 9.5 | -22.1 (-69.94%) | 33.22 | 806 | 185 | 310 |
| 12 Jun | 888.45 | 32.15 | -24.9 (-43.65%) | 34.6 | 113 | 43 | 127 |
| 11 Jun | 831.60 | 57.05 | 57.05 (15.14%) | 37.82 | 7 | 0 | 84 |
| 10 Jun | 841.00 | 57.05 | 7.5 (15.14%) | 37.82 | 7 | 3 | 84 |
| 9 Jun | 864.30 | 50 | -36.9 (-42.46%) | 37.74 | 3 | 2 | 80 |
| 8 Jun | 821.15 | 86.9 | 33.35 (62.28%) | 41.33 | 2 | 0 | 79 |
| 5 Jun | 855.35 | 53.55 | 53.55 (-0.46%) | 34.99 | 4 | 0 | 79 |
| 4 Jun | 861.20 | 53.55 | -0.25 (-0.46%) | 34.99 | 4 | -1 | 80 |
| 3 Jun | 855.55 | 53.8 | 1.8 (3.46%) | 31.23 | 4 | -2 | 80 |
| 2 Jun | 865.95 | 52 | -9.1 (-14.89%) | 30.64 | 26 | 1 | 79 |
| 1 Jun | 851.70 | 60.55 | 16.3 (36.84%) | 34.92 | 28 | -4 | 79 |
| 29 May | 879.50 | 45.45 | 7.8 (20.72%) | 34.45 | 41 | 12 | 82 |
| 27 May | 894.10 | 38.35 | -20 (-34.28%) | 34.71 | 83 | 33 | 69 |
| 26 May | 870.55 | 58.35 | 2.7 (4.85%) | 38.18 | 29 | 24 | 36 |
| 25 May | 870.30 | 55.65 | -12.35 (-18.16%) | 33.85 | 9 | 0 | 6 |
| 22 May | 849.45 | 68 | -3 (-4.23%) | 36.5 | 4 | 3 | 5 |
| 21 May | 843.20 | 71 | -94.4 (-57.07%) | 34.09 | 2 | 1 | 1 |
| 20 May | 846.45 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 850.95 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 834.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 843.30 | 0 | -165.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 852.20 | 0 | -165.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 843.90 | 0 | -165.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 841.70 | 0 | -165.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 860.70 | 0 | -165.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 882.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 891.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 881.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 843.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 836.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 800.25 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 784.95 | 0 | 0 | - | 0 | 0 | 0 |
For Motilal Oswal Fin Ltd - strike price 900 expiring on 30JUN2026
Delta for 900 PE is -0.16
Historical price for 900 PE is as follows
On 17 Jun MOTILALOFS was trading at 955.75. The strike last trading price was 5.1, which was -1.85 lower than the previous day. The implied volatity was 32.89, the open interest changed by 21 which increased total open position to 320
On 16 Jun MOTILALOFS was trading at 944.25. The strike last trading price was 6.8, which was -2.5 lower than the previous day. The implied volatity was 31.77, the open interest changed by -12 which decreased total open position to 297
On 15 Jun MOTILALOFS was trading at 939.45. The strike last trading price was 9.5, which was -22.1 lower than the previous day. The implied volatity was 33.22, the open interest changed by 185 which increased total open position to 310
On 12 Jun MOTILALOFS was trading at 888.45. The strike last trading price was 32.15, which was -24.9 lower than the previous day. The implied volatity was 34.6, the open interest changed by 43 which increased total open position to 127
On 11 Jun MOTILALOFS was trading at 831.60. The strike last trading price was 57.05, which was 57.05 higher than the previous day. The implied volatity was 37.82, the open interest changed by 0 which decreased total open position to 84
On 10 Jun MOTILALOFS was trading at 841.00. The strike last trading price was 57.05, which was 7.5 higher than the previous day. The implied volatity was 37.82, the open interest changed by 3 which increased total open position to 84
On 9 Jun MOTILALOFS was trading at 864.30. The strike last trading price was 50, which was -36.9 lower than the previous day. The implied volatity was 37.74, the open interest changed by 2 which increased total open position to 80
On 8 Jun MOTILALOFS was trading at 821.15. The strike last trading price was 86.9, which was 33.35 higher than the previous day. The implied volatity was 41.33, the open interest changed by 0 which decreased total open position to 79
On 5 Jun MOTILALOFS was trading at 855.35. The strike last trading price was 53.55, which was 53.55 higher than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 79
On 4 Jun MOTILALOFS was trading at 861.20. The strike last trading price was 53.55, which was -0.25 lower than the previous day. The implied volatity was 34.99, the open interest changed by -1 which decreased total open position to 80
On 3 Jun MOTILALOFS was trading at 855.55. The strike last trading price was 53.8, which was 1.8 higher than the previous day. The implied volatity was 31.23, the open interest changed by -2 which decreased total open position to 80
On 2 Jun MOTILALOFS was trading at 865.95. The strike last trading price was 52, which was -9.1 lower than the previous day. The implied volatity was 30.64, the open interest changed by 1 which increased total open position to 79
On 1 Jun MOTILALOFS was trading at 851.70. The strike last trading price was 60.55, which was 16.3 higher than the previous day. The implied volatity was 34.92, the open interest changed by -4 which decreased total open position to 79
On 29 May MOTILALOFS was trading at 879.50. The strike last trading price was 45.45, which was 7.8 higher than the previous day. The implied volatity was 34.45, the open interest changed by 12 which increased total open position to 82
On 27 May MOTILALOFS was trading at 894.10. The strike last trading price was 38.35, which was -20 lower than the previous day. The implied volatity was 34.71, the open interest changed by 33 which increased total open position to 69
On 26 May MOTILALOFS was trading at 870.55. The strike last trading price was 58.35, which was 2.7 higher than the previous day. The implied volatity was 38.18, the open interest changed by 24 which increased total open position to 36
On 25 May MOTILALOFS was trading at 870.30. The strike last trading price was 55.65, which was -12.35 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 6
On 22 May MOTILALOFS was trading at 849.45. The strike last trading price was 68, which was -3 lower than the previous day. The implied volatity was 36.5, the open interest changed by 3 which increased total open position to 5
On 21 May MOTILALOFS was trading at 843.20. The strike last trading price was 71, which was -94.4 lower than the previous day. The implied volatity was 34.09, the open interest changed by 1 which increased total open position to 1
On 20 May MOTILALOFS was trading at 846.45. 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 19 May MOTILALOFS was trading at 850.95. 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 18 May MOTILALOFS was trading at 834.30. 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 15 May MOTILALOFS was trading at 843.30. The strike last trading price was 0, which was -165.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MOTILALOFS was trading at 852.20. The strike last trading price was 0, which was -165.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MOTILALOFS was trading at 843.90. The strike last trading price was 0, which was -165.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MOTILALOFS was trading at 841.70. The strike last trading price was 0, which was -165.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MOTILALOFS was trading at 860.70. The strike last trading price was 0, which was -165.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MOTILALOFS was trading at 882.00. 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 7 May MOTILALOFS was trading at 891.30. 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 May MOTILALOFS was trading at 881.70. 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 5 May MOTILALOFS was trading at 843.70. 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 4 May MOTILALOFS was trading at 836.60. 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 30 Apr MOTILALOFS was trading at 800.25. 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 29 Apr MOTILALOFS was trading at 784.95. 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
