MOTILALOFS
Motilal Oswal Fin Ltd
Historical option data for MOTILALOFS
13 May 2026 04:10 PM IST
| MOTILALOFS 26-May-2026 (12d) 810 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 843.90 | 44.7 | -0.29999999999999716 (-0.67%) | 0 | 0 | 0 | 174 | |||||||||
| 12 May | 841.70 | 44.7 | -24.299999999999997 (-35.22%) | 0 | 1 | 0 | 175 | |||||||||
| 11 May | 860.70 | 69.35 | -8.650000000000006 (-11.09%) | 0 | 4 | 0 | 175 | |||||||||
| 8 May | 882.00 | 77.95 | -0.04999999999999716 (-0.06%) | - | 0 | 0 | 175 | |||||||||
| 7 May | 891.30 | 77.95 | -0.04999999999999716 (-0.06%) | 32.14 | 0 | 0 | 175 | |||||||||
| 6 May | 881.70 | 77.95 | 25.5 (48.62%) | 32.14 | 11 | -3 | 177 | |||||||||
| 5 May | 843.70 | 53.2 | 4.350000000000001 (8.90%) | 39.68 | 21 | -3 | 179 | |||||||||
| 4 May | 836.60 | 49.5 | 15.799999999999997 (46.88%) | 39.2 | 244 | 129 | 184 | |||||||||
| 30 Apr | 800.25 | 36.4 | 8.549999999999997 (30.70%) | 42 | 1,323 | 176 | 231 | |||||||||
| 29 Apr | 784.95 | 26 | -4.050000000000001 (-13.48%) | 41.71 | 88 | 11 | 53 | |||||||||
| 28 Apr | 782.70 | 30.1 | 20.450000000000003 (211.92%) | 45.71 | 50 | 42 | 42 | |||||||||
| 27 Apr | 793.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 781.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 790.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 811.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 821.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 807.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 13 Apr | 757.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 778.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 761.15 | 0 | 0 (0.00%) | 3.21 | 0 | 0 | 0 | |||||||||
For Motilal Oswal Fin Ltd - strike price 810 expiring on 26MAY2026
Delta for 810 CE is 0
Historical price for 810 CE is as follows
On 13 May MOTILALOFS was trading at 843.90. The strike last trading price was 44.7, which was -0.29999999999999716 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 174
On 12 May MOTILALOFS was trading at 841.70. The strike last trading price was 44.7, which was -24.299999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 175
On 11 May MOTILALOFS was trading at 860.70. The strike last trading price was 69.35, which was -8.650000000000006 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 175
On 8 May MOTILALOFS was trading at 882.00. The strike last trading price was 77.95, which was -0.04999999999999716 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175
On 7 May MOTILALOFS was trading at 891.30. The strike last trading price was 77.95, which was -0.04999999999999716 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 175
On 6 May MOTILALOFS was trading at 881.70. The strike last trading price was 77.95, which was 25.5 higher than the previous day. The implied volatity was 32.14, the open interest changed by -3 which decreased total open position to 177
On 5 May MOTILALOFS was trading at 843.70. The strike last trading price was 53.2, which was 4.350000000000001 higher than the previous day. The implied volatity was 39.68, the open interest changed by -3 which decreased total open position to 179
On 4 May MOTILALOFS was trading at 836.60. The strike last trading price was 49.5, which was 15.799999999999997 higher than the previous day. The implied volatity was 39.2, the open interest changed by 129 which increased total open position to 184
On 30 Apr MOTILALOFS was trading at 800.25. The strike last trading price was 36.4, which was 8.549999999999997 higher than the previous day. The implied volatity was 42, the open interest changed by 176 which increased total open position to 231
On 29 Apr MOTILALOFS was trading at 784.95. The strike last trading price was 26, which was -4.050000000000001 lower than the previous day. The implied volatity was 41.71, the open interest changed by 11 which increased total open position to 53
On 28 Apr MOTILALOFS was trading at 782.70. The strike last trading price was 30.1, which was 20.450000000000003 higher than the previous day. The implied volatity was 45.71, the open interest changed by 42 which increased total open position to 42
On 27 Apr MOTILALOFS was trading at 793.85. 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 24 Apr MOTILALOFS was trading at 781.05. 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 23 Apr MOTILALOFS was trading at 790.85. 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 22 Apr MOTILALOFS was trading at 811.20. 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 21 Apr MOTILALOFS was trading at 821.20. 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 20 Apr MOTILALOFS was trading at 807.95. 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 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 -, which was - 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 -, which was - 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 0, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
| MOTILALOFS 26-May-2026 (12d) 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 843.90 | 7.2 | -3.3 (-31.43%) | 0 | 5 | 0 | 81 |
| 12 May | 841.70 | 8.7 | 2.6999999999999993 (45.00%) | 0 | 229 | -52 | 81 |
| 11 May | 860.70 | 5.15 | 1.0500000000000007 (25.61%) | 0 | 99 | 60 | 129 |
| 8 May | 882.00 | 4.1 | 0.04999999999999982 (1.23%) | 34.28 | 140 | -13 | 69 |
| 7 May | 891.30 | 4.1 | -2.1000000000000005 (-33.87%) | 35.82 | 26 | 16 | 82 |
| 6 May | 881.70 | 6.4 | -8.4 (-56.76%) | 37.79 | 78 | -7 | 65 |
| 5 May | 843.70 | 14.8 | -4.599999999999998 (-23.71%) | 37.07 | 117 | 11 | 75 |
| 4 May | 836.60 | 18.05 | -18.349999999999998 (-50.41%) | 38.12 | 99 | -1 | 64 |
| 30 Apr | 800.25 | 34.85 | -143.1 (-80.42%) | 39.86 | 135 | 64 | 64 |
| 29 Apr | 784.95 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 782.70 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 793.85 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 781.05 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 790.85 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 811.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 821.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 807.95 | 0 | 0 | - | 0 | 0 | 0 |
| 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 |
| 13 Apr | 757.20 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 778.55 | 177.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 761.15 | 177.95 | 0 (0.00%) | - | 0 | 0 | 0 |
For Motilal Oswal Fin Ltd - strike price 810 expiring on 26MAY2026
Delta for 810 PE is 0
Historical price for 810 PE is as follows
On 13 May MOTILALOFS was trading at 843.90. The strike last trading price was 7.2, which was -3.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 81
On 12 May MOTILALOFS was trading at 841.70. The strike last trading price was 8.7, which was 2.6999999999999993 higher than the previous day. The implied volatity was 0, the open interest changed by -52 which decreased total open position to 81
On 11 May MOTILALOFS was trading at 860.70. The strike last trading price was 5.15, which was 1.0500000000000007 higher than the previous day. The implied volatity was 0, the open interest changed by 60 which increased total open position to 129
On 8 May MOTILALOFS was trading at 882.00. The strike last trading price was 4.1, which was 0.04999999999999982 higher than the previous day. The implied volatity was 34.28, the open interest changed by -13 which decreased total open position to 69
On 7 May MOTILALOFS was trading at 891.30. The strike last trading price was 4.1, which was -2.1000000000000005 lower than the previous day. The implied volatity was 35.82, the open interest changed by 16 which increased total open position to 82
On 6 May MOTILALOFS was trading at 881.70. The strike last trading price was 6.4, which was -8.4 lower than the previous day. The implied volatity was 37.79, the open interest changed by -7 which decreased total open position to 65
On 5 May MOTILALOFS was trading at 843.70. The strike last trading price was 14.8, which was -4.599999999999998 lower than the previous day. The implied volatity was 37.07, the open interest changed by 11 which increased total open position to 75
On 4 May MOTILALOFS was trading at 836.60. The strike last trading price was 18.05, which was -18.349999999999998 lower than the previous day. The implied volatity was 38.12, the open interest changed by -1 which decreased total open position to 64
On 30 Apr MOTILALOFS was trading at 800.25. The strike last trading price was 34.85, which was -143.1 lower than the previous day. The implied volatity was 39.86, the open interest changed by 64 which increased total open position to 64
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
On 28 Apr MOTILALOFS was trading at 782.70. 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 27 Apr MOTILALOFS was trading at 793.85. 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 24 Apr MOTILALOFS was trading at 781.05. 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 23 Apr MOTILALOFS was trading at 790.85. 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 22 Apr MOTILALOFS was trading at 811.20. 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 21 Apr MOTILALOFS was trading at 821.20. 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 20 Apr MOTILALOFS was trading at 807.95. 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 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 -, which was - 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 -, which was - 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 177.95, 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 177.95, 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
