Historical option data for MOTILALOFS
29 Jun 2026 10:50 AM IST
| MOTILALOFS 28-Jul-2026 (27d) 950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.77
Gamma: 0.00368
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 955.60 | 47.6 | 6.75 (16.52%) | 39.43 | 99 | 21 | 108 | |||||||||
| 25 Jun | 946.15 | 43.5 | 5.55 (14.62%) | 36.91 | 101 | 20 | 85 | |||||||||
| 24 Jun | 935.15 | 37 | -1.6 (-4.15%) | 37.52 | 71 | 37 | 65 | |||||||||
| 23 Jun | 936.15 | 38 | -7.4 (-16.30%) | 36.7 | 16 | 5 | 29 | |||||||||
| 22 Jun | 948.80 | 45.4 | -4.6 (-9.20%) | 37.39 | 16 | 1 | 24 | |||||||||
| 19 Jun | 953.45 | 50 | 0 (0.00%) | 35.86 | 5 | 0 | 22 | |||||||||
| 18 Jun | 948.15 | 50 | -3 (-5.66%) | 36.87 | 16 | 11 | 22 | |||||||||
| 17 Jun | 942.85 | 46.05 | 0 (0.00%) | 37.56 | 6 | 0 | 11 | |||||||||
| 16 Jun | 944.25 | 46.05 | -2.75 (-5.64%) | 36.98 | 6 | 1 | 10 | |||||||||
| 15 Jun | 939.45 | 48.8 | 30.8 (171.11%) | 38.13 | 10 | 8 | 9 | |||||||||
| 12 Jun | 888.45 | 18 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 11 Jun | 831.60 | 18 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 10 Jun | 841.00 | 18 | 0 (0.00%) | 35.43 | 1 | 0 | 1 | |||||||||
| 9 Jun | 864.30 | 18 | -31 (-63.27%) | 35.43 | 1 | 1 | 1 | |||||||||
For Motilal Oswal Fin Ltd - strike price 950 expiring on 28JUL2026
Delta for 950 CE is 0.56
Historical price for 950 CE is as follows
On 29 Jun MOTILALOFS was trading at 955.60. The strike last trading price was 47.6, which was 6.75 higher than the previous day. The implied volatity was 39.43, the open interest changed by 21 which increased total open position to 108
On 25 Jun MOTILALOFS was trading at 946.15. The strike last trading price was 43.5, which was 5.55 higher than the previous day. The implied volatity was 36.91, the open interest changed by 20 which increased total open position to 85
On 24 Jun MOTILALOFS was trading at 935.15. The strike last trading price was 37, which was -1.6 lower than the previous day. The implied volatity was 37.52, the open interest changed by 37 which increased total open position to 65
On 23 Jun MOTILALOFS was trading at 936.15. The strike last trading price was 38, which was -7.4 lower than the previous day. The implied volatity was 36.7, the open interest changed by 5 which increased total open position to 29
On 22 Jun MOTILALOFS was trading at 948.80. The strike last trading price was 45.4, which was -4.6 lower than the previous day. The implied volatity was 37.39, the open interest changed by 1 which increased total open position to 24
On 19 Jun MOTILALOFS was trading at 953.45. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 35.86, the open interest changed by 0 which decreased total open position to 22
On 18 Jun MOTILALOFS was trading at 948.15. The strike last trading price was 50, which was -3 lower than the previous day. The implied volatity was 36.87, the open interest changed by 11 which increased total open position to 22
On 17 Jun MOTILALOFS was trading at 942.85. The strike last trading price was 46.05, which was 0 lower than the previous day. The implied volatity was 37.56, the open interest changed by 0 which decreased total open position to 11
On 16 Jun MOTILALOFS was trading at 944.25. The strike last trading price was 46.05, which was -2.75 lower than the previous day. The implied volatity was 36.98, the open interest changed by 1 which increased total open position to 10
On 15 Jun MOTILALOFS was trading at 939.45. The strike last trading price was 48.8, which was 30.8 higher than the previous day. The implied volatity was 38.13, the open interest changed by 8 which increased total open position to 9
On 12 Jun MOTILALOFS was trading at 888.45. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun MOTILALOFS was trading at 831.60. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun MOTILALOFS was trading at 841.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 1
On 9 Jun MOTILALOFS was trading at 864.30. The strike last trading price was 18, which was -31 lower than the previous day. The implied volatity was 35.43, the open interest changed by 1 which increased total open position to 1
| MOTILALOFS 28-Jul-2026 (27d) 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.01
Theta: -0.57
Gamma: 0.00394
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 955.60 | 33.15 | -8.85 (-21.07%) | 36.47 | 26 | 19 | 45 |
| 25 Jun | 946.15 | 40.95 | -4.95 (-10.78%) | 37.1 | 30 | 20 | 26 |
| 24 Jun | 935.15 | 45.9 | 0.85 (1.89%) | 35.2 | 5 | 0 | 6 |
| 23 Jun | 936.15 | 45.05 | -0.8 (-1.74%) | 36.17 | 4 | 2 | 5 |
| 22 Jun | 948.80 | 45.85 | 45.85 | - | 3 | 0 | 3 |
| 19 Jun | 953.45 | 45.85 | 45.85 | - | 3 | 0 | 3 |
| 18 Jun | 948.15 | 45.85 | 45.85 | - | 3 | 0 | 3 |
| 17 Jun | 942.85 | 45.85 | 45.85 (-16.64%) | 32.12 | 3 | 0 | 3 |
| 16 Jun | 944.25 | 45.85 | -9.15 (-16.64%) | 32.12 | 3 | 2 | 3 |
| 15 Jun | 939.45 | 55 | -40.25 (-42.26%) | 35.75 | 1 | 0 | 1 |
| 12 Jun | 888.45 | 95.25 | -23.45 (-19.76%) | 49.51 | 1 | 1 | 1 |
| 11 Jun | 831.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 841.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 864.30 | 0 | 0 | - | 0 | 0 | 0 |
For Motilal Oswal Fin Ltd - strike price 950 expiring on 28JUL2026
Delta for 950 PE is -0.43
Historical price for 950 PE is as follows
On 29 Jun MOTILALOFS was trading at 955.60. The strike last trading price was 33.15, which was -8.85 lower than the previous day. The implied volatity was 36.47, the open interest changed by 19 which increased total open position to 45
On 25 Jun MOTILALOFS was trading at 946.15. The strike last trading price was 40.95, which was -4.95 lower than the previous day. The implied volatity was 37.1, the open interest changed by 20 which increased total open position to 26
On 24 Jun MOTILALOFS was trading at 935.15. The strike last trading price was 45.9, which was 0.85 higher than the previous day. The implied volatity was 35.2, the open interest changed by 0 which decreased total open position to 6
On 23 Jun MOTILALOFS was trading at 936.15. The strike last trading price was 45.05, which was -0.8 lower than the previous day. The implied volatity was 36.17, the open interest changed by 2 which increased total open position to 5
On 22 Jun MOTILALOFS was trading at 948.80. The strike last trading price was 45.85, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jun MOTILALOFS was trading at 953.45. The strike last trading price was 45.85, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Jun MOTILALOFS was trading at 948.15. The strike last trading price was 45.85, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Jun MOTILALOFS was trading at 942.85. The strike last trading price was 45.85, which was 45.85 higher than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 3
On 16 Jun MOTILALOFS was trading at 944.25. The strike last trading price was 45.85, which was -9.15 lower than the previous day. The implied volatity was 32.12, the open interest changed by 2 which increased total open position to 3
On 15 Jun MOTILALOFS was trading at 939.45. The strike last trading price was 55, which was -40.25 lower than the previous day. The implied volatity was 35.75, the open interest changed by 0 which decreased total open position to 1
On 12 Jun MOTILALOFS was trading at 888.45. The strike last trading price was 95.25, which was -23.45 lower than the previous day. The implied volatity was 49.51, the open interest changed by 1 which increased total open position to 1
On 11 Jun MOTILALOFS was trading at 831.60. 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 10 Jun MOTILALOFS was trading at 841.00. 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 9 Jun MOTILALOFS was trading at 864.30. 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
