MOTILALOFS
Motilal Oswal Fin Ltd
Historical option data for MOTILALOFS
29 Apr 2026 10:04 AM IST
| MOTILALOFS 26-May-2026 (27d) 800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.76
Gamma: 0.00406
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 784.40 | 33.75 | -0.5 | 45.44 | 124 | 14 | 277 | |||||||||
| 28 Apr | 782.70 | 34.65 | -5.399999999999999 | 46.68 | 512 | 145 | 272 | |||||||||
|
|
||||||||||||||||
| 27 Apr | 793.85 | 39.3 | 6.449999999999996 | 45.15 | 136 | 93 | 124 | |||||||||
| 24 Apr | 781.05 | 33.55 | -3.8000000000000043 | 42.62 | 24 | 15 | 30 | |||||||||
| 23 Apr | 790.85 | 37 | -29.549999999999997 | 39.87 | 12 | 8 | 14 | |||||||||
| 22 Apr | 811.20 | 66.55 | -1.8500000000000085 | 44.67 | 0 | 0 | 6 | |||||||||
| 21 Apr | 821.20 | 66.55 | 14.5 | 44.67 | 1 | 0 | 6 | |||||||||
| 20 Apr | 807.95 | 52.05 | -5.950000000000003 | 45.97 | 7 | 1 | 5 | |||||||||
| 17 Apr | 815.45 | 58 | 15.299999999999997 | 46.47 | 4 | 0 | 4 | |||||||||
| 16 Apr | 782.80 | 42.7 | 18.450000000000003 | 45.18 | 5 | 3 | 4 | |||||||||
| 15 Apr | 791.10 | 45.05 | 0 | - | 1 | 0 | 1 | |||||||||
| 13 Apr | 757.20 | 45.05 | 0 | - | 1 | 0 | 1 | |||||||||
| 10 Apr | 778.55 | 45.05 | 0 | - | 1 | 0 | 1 | |||||||||
| 9 Apr | 761.15 | 24.25 | 13.5 | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 757.40 | 24.25 | 13.5 | 33.35 | 1 | 0 | 0 | |||||||||
For Motilal Oswal Fin Ltd - strike price 800 expiring on 26MAY2026
Delta for 800 CE is 0.48
Historical price for 800 CE is as follows
On 29 Apr MOTILALOFS was trading at 784.40. The strike last trading price was 33.75, which was -0.5 lower than the previous day. The implied volatity was 45.44, the open interest changed by 14 which increased total open position to 277
On 28 Apr MOTILALOFS was trading at 782.70. The strike last trading price was 34.65, which was -5.399999999999999 lower than the previous day. The implied volatity was 46.68, the open interest changed by 145 which increased total open position to 272
On 27 Apr MOTILALOFS was trading at 793.85. The strike last trading price was 39.3, which was 6.449999999999996 higher than the previous day. The implied volatity was 45.15, the open interest changed by 93 which increased total open position to 124
On 24 Apr MOTILALOFS was trading at 781.05. The strike last trading price was 33.55, which was -3.8000000000000043 lower than the previous day. The implied volatity was 42.62, the open interest changed by 15 which increased total open position to 30
On 23 Apr MOTILALOFS was trading at 790.85. The strike last trading price was 37, which was -29.549999999999997 lower than the previous day. The implied volatity was 39.87, the open interest changed by 8 which increased total open position to 14
On 22 Apr MOTILALOFS was trading at 811.20. The strike last trading price was 66.55, which was -1.8500000000000085 lower than the previous day. The implied volatity was 44.67, the open interest changed by 0 which decreased total open position to 6
On 21 Apr MOTILALOFS was trading at 821.20. The strike last trading price was 66.55, which was 14.5 higher than the previous day. The implied volatity was 44.67, the open interest changed by 0 which decreased total open position to 6
On 20 Apr MOTILALOFS was trading at 807.95. The strike last trading price was 52.05, which was -5.950000000000003 lower than the previous day. The implied volatity was 45.97, the open interest changed by 1 which increased total open position to 5
On 17 Apr MOTILALOFS was trading at 815.45. The strike last trading price was 58, which was 15.299999999999997 higher than the previous day. The implied volatity was 46.47, the open interest changed by 0 which decreased total open position to 4
On 16 Apr MOTILALOFS was trading at 782.80. The strike last trading price was 42.7, which was 18.450000000000003 higher than the previous day. The implied volatity was 45.18, the open interest changed by 3 which increased total open position to 4
On 15 Apr MOTILALOFS was trading at 791.10. The strike last trading price was 45.05, 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 13 Apr MOTILALOFS was trading at 757.20. The strike last trading price was 45.05, 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 Apr MOTILALOFS was trading at 778.55. The strike last trading price was 45.05, 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 9 Apr MOTILALOFS was trading at 761.15. The strike last trading price was 24.25, which was 13.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr MOTILALOFS was trading at 757.40. The strike last trading price was 24.25, which was 13.5 higher than the previous day. The implied volatity was 33.35, the open interest changed by 0 which decreased total open position to 0
| MOTILALOFS 26-May-2026 (27d) 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.01
Theta: -0.65
Gamma: 0.00397
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 784.40 | 47.7 | 1.3000000000000043 | 46.55 | 50 | 11 | 171 |
| 28 Apr | 782.70 | 45 | 6.350000000000001 | 44.53 | 204 | 91 | 160 |
| 27 Apr | 793.85 | 40 | -8.600000000000001 | 43.06 | 77 | 45 | 69 |
| 24 Apr | 781.05 | 48.6 | 8.300000000000004 | 44.38 | 5 | 2 | 23 |
| 23 Apr | 790.85 | 39.8 | -2.950000000000003 | 40.15 | 8 | 3 | 20 |
| 22 Apr | 811.20 | 42.75 | 12.75 | 50.64 | 7 | 6 | 18 |
| 21 Apr | 821.20 | 30 | -13.5 | 45.94 | 1 | 0 | 11 |
| 20 Apr | 807.95 | 43.5 | -125.65 | 48.47 | 11 | 9 | 9 |
| 17 Apr | 815.45 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 782.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 791.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 757.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 778.55 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 761.15 | 169.15 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 757.40 | 169.15 | 0 | - | 0 | 0 | 0 |
For Motilal Oswal Fin Ltd - strike price 800 expiring on 26MAY2026
Delta for 800 PE is -0.53
Historical price for 800 PE is as follows
On 29 Apr MOTILALOFS was trading at 784.40. The strike last trading price was 47.7, which was 1.3000000000000043 higher than the previous day. The implied volatity was 46.55, the open interest changed by 11 which increased total open position to 171
On 28 Apr MOTILALOFS was trading at 782.70. The strike last trading price was 45, which was 6.350000000000001 higher than the previous day. The implied volatity was 44.53, the open interest changed by 91 which increased total open position to 160
On 27 Apr MOTILALOFS was trading at 793.85. The strike last trading price was 40, which was -8.600000000000001 lower than the previous day. The implied volatity was 43.06, the open interest changed by 45 which increased total open position to 69
On 24 Apr MOTILALOFS was trading at 781.05. The strike last trading price was 48.6, which was 8.300000000000004 higher than the previous day. The implied volatity was 44.38, the open interest changed by 2 which increased total open position to 23
On 23 Apr MOTILALOFS was trading at 790.85. The strike last trading price was 39.8, which was -2.950000000000003 lower than the previous day. The implied volatity was 40.15, the open interest changed by 3 which increased total open position to 20
On 22 Apr MOTILALOFS was trading at 811.20. The strike last trading price was 42.75, which was 12.75 higher than the previous day. The implied volatity was 50.64, the open interest changed by 6 which increased total open position to 18
On 21 Apr MOTILALOFS was trading at 821.20. The strike last trading price was 30, which was -13.5 lower than the previous day. The implied volatity was 45.94, the open interest changed by 0 which decreased total open position to 11
On 20 Apr MOTILALOFS was trading at 807.95. The strike last trading price was 43.5, which was -125.65 lower than the previous day. The implied volatity was 48.47, the open interest changed by 9 which increased total open position to 9
On 17 Apr MOTILALOFS was trading at 815.45. 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 16 Apr MOTILALOFS was trading at 782.80. 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 Apr MOTILALOFS was trading at 791.10. 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 13 Apr MOTILALOFS was trading at 757.20. 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 Apr MOTILALOFS was trading at 778.55. 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 Apr MOTILALOFS was trading at 761.15. The strike last trading price was 169.15, 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 8 Apr MOTILALOFS was trading at 757.40. The strike last trading price was 169.15, 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
