MOTILALOFS
Motilal Oswal Fin Ltd
Historical option data for MOTILALOFS
15 May 2026 02:20 PM IST
| MOTILALOFS 26-May-2026 (11d) 820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 849.10 | 39.5 | 0.5 (1.28%) | - | 0 | 0 | 151 | |||||||||
| 14 May | 852.20 | 39.5 | 0.5 (1.28%) | 0 | 0 | 0 | 151 | |||||||||
| 13 May | 843.90 | 39.5 | 0.5 (1.28%) | 0 | 0 | 0 | 151 | |||||||||
| 12 May | 841.70 | 39.5 | -14.5 (-26.85%) | 0 | 2 | 0 | 152 | |||||||||
| 11 May | 860.70 | 53.75 | -21.25 (-28.33%) | 0 | 3 | 0 | 152 | |||||||||
| 8 May | 882.00 | 74.65 | -2.0999999999999943 (-2.74%) | 37.06 | 12 | -5 | 152 | |||||||||
| 7 May | 891.30 | 76.9 | 6 (8.46%) | 25.53 | 9 | -6 | 157 | |||||||||
| 6 May | 881.70 | 70.95 | 29.950000000000003 (73.05%) | 35.04 | 59 | -17 | 163 | |||||||||
| 5 May | 843.70 | 41 | -2.049999999999997 (-4.76%) | 38.9 | 58 | -30 | 180 | |||||||||
| 4 May | 836.60 | 43 | 13.149999999999999 (44.05%) | 38.64 | 614 | 51 | 213 | |||||||||
| 30 Apr | 800.25 | 31.6 | 8.8 (38.60%) | 42.29 | 1,336 | 58 | 220 | |||||||||
| 29 Apr | 784.95 | 22.2 | -3 (-11.90%) | 41.44 | 285 | 134 | 144 | |||||||||
| 28 Apr | 782.70 | 25.2 | -1.8000000000000007 (-6.67%) | 45.12 | 19 | 5 | 8 | |||||||||
| 27 Apr | 793.85 | 27 | 4 (17.39%) | 41.38 | 1 | 0 | 2 | |||||||||
| 24 Apr | 781.05 | 23 | 14.4 (167.44%) | 38.78 | 2 | 1 | 1 | |||||||||
| 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%) | 3.43 | 0 | 0 | 0 | |||||||||
For Motilal Oswal Fin Ltd - strike price 820 expiring on 26MAY2026
Delta for 820 CE is -
Historical price for 820 CE is as follows
On 15 May MOTILALOFS was trading at 849.10. The strike last trading price was 39.5, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 14 May MOTILALOFS was trading at 852.20. The strike last trading price was 39.5, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 151
On 13 May MOTILALOFS was trading at 843.90. The strike last trading price was 39.5, which was 0.5 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 151
On 12 May MOTILALOFS was trading at 841.70. The strike last trading price was 39.5, which was -14.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 152
On 11 May MOTILALOFS was trading at 860.70. The strike last trading price was 53.75, which was -21.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 152
On 8 May MOTILALOFS was trading at 882.00. The strike last trading price was 74.65, which was -2.0999999999999943 lower than the previous day. The implied volatity was 37.06, the open interest changed by -5 which decreased total open position to 152
On 7 May MOTILALOFS was trading at 891.30. The strike last trading price was 76.9, which was 6 higher than the previous day. The implied volatity was 25.53, the open interest changed by -6 which decreased total open position to 157
On 6 May MOTILALOFS was trading at 881.70. The strike last trading price was 70.95, which was 29.950000000000003 higher than the previous day. The implied volatity was 35.04, the open interest changed by -17 which decreased total open position to 163
On 5 May MOTILALOFS was trading at 843.70. The strike last trading price was 41, which was -2.049999999999997 lower than the previous day. The implied volatity was 38.9, the open interest changed by -30 which decreased total open position to 180
On 4 May MOTILALOFS was trading at 836.60. The strike last trading price was 43, which was 13.149999999999999 higher than the previous day. The implied volatity was 38.64, the open interest changed by 51 which increased total open position to 213
On 30 Apr MOTILALOFS was trading at 800.25. The strike last trading price was 31.6, which was 8.8 higher than the previous day. The implied volatity was 42.29, the open interest changed by 58 which increased total open position to 220
On 29 Apr MOTILALOFS was trading at 784.95. The strike last trading price was 22.2, which was -3 lower than the previous day. The implied volatity was 41.44, the open interest changed by 134 which increased total open position to 144
On 28 Apr MOTILALOFS was trading at 782.70. The strike last trading price was 25.2, which was -1.8000000000000007 lower than the previous day. The implied volatity was 45.12, the open interest changed by 5 which increased total open position to 8
On 27 Apr MOTILALOFS was trading at 793.85. The strike last trading price was 27, which was 4 higher than the previous day. The implied volatity was 41.38, the open interest changed by 0 which decreased total open position to 2
On 24 Apr MOTILALOFS was trading at 781.05. The strike last trading price was 23, which was 14.4 higher than the previous day. The implied volatity was 38.78, the open interest changed by 1 which increased total open position to 1
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 3.43, the open interest changed by 0 which decreased total open position to 0
| MOTILALOFS 26-May-2026 (11d) 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0
Theta: -0.63
Gamma: 0.00667
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 849.10 | 8.2 | -0.10000000000000142 (-1.20%) | 32.84 | 15 | -1 | 125 |
| 14 May | 852.20 | 8 | -1.3499999999999996 (-14.44%) | 34.57 | 78 | -10 | 127 |
| 13 May | 843.90 | 9.35 | -3.450000000000001 (-26.95%) | 0 | 26 | -12 | 138 |
| 12 May | 841.70 | 11.6 | 4.199999999999999 (56.76%) | 0 | 198 | -60 | 150 |
| 11 May | 860.70 | 7 | 1.5999999999999996 (29.63%) | 0 | 41 | 2 | 211 |
| 8 May | 882.00 | 5.45 | 0.5499999999999998 (11.22%) | 33.43 | 41 | 9 | 209 |
| 7 May | 891.30 | 4.8 | -2.75 (-36.42%) | 35.79 | 151 | 62 | 198 |
| 6 May | 881.70 | 7.6 | -10.700000000000001 (-58.47%) | 36.51 | 193 | 36 | 136 |
| 5 May | 843.70 | 18.3 | -4.099999999999998 (-18.30%) | 36.66 | 36 | 8 | 100 |
| 4 May | 836.60 | 22.4 | -19.5 (-46.54%) | 38.76 | 217 | -72 | 90 |
| 30 Apr | 800.25 | 38.85 | -20.5 (-34.54%) | 38.82 | 276 | -89 | 73 |
| 29 Apr | 784.95 | 58.2 | 0.25 (0.43%) | 45.6 | 195 | 122 | 142 |
| 28 Apr | 782.70 | 57.95 | 7.950000000000003 (15.90%) | 42.01 | 1 | 0 | 20 |
| 27 Apr | 793.85 | 50 | 1 (2.04%) | 41.9 | 17 | 16 | 19 |
| 24 Apr | 781.05 | 49 | 0 (0.00%) | 37.24 | 0 | 0 | 3 |
| 23 Apr | 790.85 | 49 | 9 (22.50%) | 37.24 | 2 | 0 | 1 |
| 22 Apr | 811.20 | 40 | -146.8 (-78.59%) | 38.06 | 1 | 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 | 186.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 761.15 | 186.8 | 0 (0.00%) | - | 0 | 0 | 0 |
For Motilal Oswal Fin Ltd - strike price 820 expiring on 26MAY2026
Delta for 820 PE is -0.27
Historical price for 820 PE is as follows
On 15 May MOTILALOFS was trading at 849.10. The strike last trading price was 8.2, which was -0.10000000000000142 lower than the previous day. The implied volatity was 32.84, the open interest changed by -1 which decreased total open position to 125
On 14 May MOTILALOFS was trading at 852.20. The strike last trading price was 8, which was -1.3499999999999996 lower than the previous day. The implied volatity was 34.57, the open interest changed by -10 which decreased total open position to 127
On 13 May MOTILALOFS was trading at 843.90. The strike last trading price was 9.35, which was -3.450000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by -12 which decreased total open position to 138
On 12 May MOTILALOFS was trading at 841.70. The strike last trading price was 11.6, which was 4.199999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -60 which decreased total open position to 150
On 11 May MOTILALOFS was trading at 860.70. The strike last trading price was 7, which was 1.5999999999999996 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 211
On 8 May MOTILALOFS was trading at 882.00. The strike last trading price was 5.45, which was 0.5499999999999998 higher than the previous day. The implied volatity was 33.43, the open interest changed by 9 which increased total open position to 209
On 7 May MOTILALOFS was trading at 891.30. The strike last trading price was 4.8, which was -2.75 lower than the previous day. The implied volatity was 35.79, the open interest changed by 62 which increased total open position to 198
On 6 May MOTILALOFS was trading at 881.70. The strike last trading price was 7.6, which was -10.700000000000001 lower than the previous day. The implied volatity was 36.51, the open interest changed by 36 which increased total open position to 136
On 5 May MOTILALOFS was trading at 843.70. The strike last trading price was 18.3, which was -4.099999999999998 lower than the previous day. The implied volatity was 36.66, the open interest changed by 8 which increased total open position to 100
On 4 May MOTILALOFS was trading at 836.60. The strike last trading price was 22.4, which was -19.5 lower than the previous day. The implied volatity was 38.76, the open interest changed by -72 which decreased total open position to 90
On 30 Apr MOTILALOFS was trading at 800.25. The strike last trading price was 38.85, which was -20.5 lower than the previous day. The implied volatity was 38.82, the open interest changed by -89 which decreased total open position to 73
On 29 Apr MOTILALOFS was trading at 784.95. The strike last trading price was 58.2, which was 0.25 higher than the previous day. The implied volatity was 45.6, the open interest changed by 122 which increased total open position to 142
On 28 Apr MOTILALOFS was trading at 782.70. The strike last trading price was 57.95, which was 7.950000000000003 higher than the previous day. The implied volatity was 42.01, the open interest changed by 0 which decreased total open position to 20
On 27 Apr MOTILALOFS was trading at 793.85. The strike last trading price was 50, which was 1 higher than the previous day. The implied volatity was 41.9, the open interest changed by 16 which increased total open position to 19
On 24 Apr MOTILALOFS was trading at 781.05. The strike last trading price was 49, which was 0 lower than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 3
On 23 Apr MOTILALOFS was trading at 790.85. The strike last trading price was 49, which was 9 higher than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 1
On 22 Apr MOTILALOFS was trading at 811.20. The strike last trading price was 40, which was -146.8 lower than the previous day. The implied volatity was 38.06, 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 186.8, 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 186.8, 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
