Historical option data for MOTILALOFS
26 May 2026 04:10 PM IST
| MOTILALOFS 30-Jun-2026 (34d) 860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.01
Theta: -0.61
Gamma: 0.00386
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 870.55 | 47.9 | -2.1 (-4.20%) | 37.39 | 34 | -8 | 27 | |||||||||
| 25 May | 870.30 | 51.5 | 10.5 (25.61%) | 39.79 | 131 | 31 | 44 | |||||||||
| 22 May | 849.45 | 40.5 | 0.5 (1.25%) | 38.01 | 15 | 8 | 13 | |||||||||
| 21 May | 843.20 | 40.35 | 16.35 (68.13%) | 41.35 | 5 | 5 | 5 | |||||||||
| 20 May | 846.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 850.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 834.30 | 0 | -24.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 843.30 | 0 | -24.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 852.20 | 0 | -24.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 843.90 | 0 | -24.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 841.70 | 0 | -24.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 860.70 | 0 | -24.05 (-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 | |||||||||
| 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%) | - | 0 | 0 | 0 | |||||||||
For Motilal Oswal Fin Ltd - strike price 860 expiring on 30JUN2026
Delta for 860 CE is 0.58
Historical price for 860 CE is as follows
On 26 May MOTILALOFS was trading at 870.55. The strike last trading price was 47.9, which was -2.1 lower than the previous day. The implied volatity was 37.39, the open interest changed by -8 which decreased total open position to 27
On 25 May MOTILALOFS was trading at 870.30. The strike last trading price was 51.5, which was 10.5 higher than the previous day. The implied volatity was 39.79, the open interest changed by 31 which increased total open position to 44
On 22 May MOTILALOFS was trading at 849.45. The strike last trading price was 40.5, which was 0.5 higher than the previous day. The implied volatity was 38.01, the open interest changed by 8 which increased total open position to 13
On 21 May MOTILALOFS was trading at 843.20. The strike last trading price was 40.35, which was 16.35 higher than the previous day. The implied volatity was 41.35, the open interest changed by 5 which increased total open position to 5
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 -24.05 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 -24.05 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 -24.05 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 -24.05 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 -24.05 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 -24.05 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
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 -, the open interest changed by 0 which decreased total open position to 0
| MOTILALOFS 30-Jun-2026 (34d) 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -0.49
Gamma: 0.00381
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 870.55 | 33 | -1.4 (-4.07%) | 37.78 | 38 | 14 | 49 |
| 25 May | 870.30 | 33.45 | -4.05 (-10.80%) | 37.86 | 35 | 32 | 34 |
| 22 May | 849.45 | 37.5 | 37.5 (-10.71%) | 35.67 | 1 | 0 | 2 |
| 21 May | 843.20 | 37.5 | -4.5 (-10.71%) | 35.67 | 1 | 1 | 2 |
| 20 May | 846.45 | 42 | 0 (0.00%) | 35.56 | 0 | 0 | 1 |
| 19 May | 850.95 | 42 | -146.8 (-77.75%) | 35.56 | 1 | 0 | 0 |
| 18 May | 834.30 | 0 | -188.8 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 843.30 | 0 | -188.8 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 852.20 | 0 | -188.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 843.90 | 0 | -188.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 841.70 | 0 | -188.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 860.70 | 0 | -188.8 (-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 |
| 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%) | - | 0 | 0 | 0 |
For Motilal Oswal Fin Ltd - strike price 860 expiring on 30JUN2026
Delta for 860 PE is -0.41
Historical price for 860 PE is as follows
On 26 May MOTILALOFS was trading at 870.55. The strike last trading price was 33, which was -1.4 lower than the previous day. The implied volatity was 37.78, the open interest changed by 14 which increased total open position to 49
On 25 May MOTILALOFS was trading at 870.30. The strike last trading price was 33.45, which was -4.05 lower than the previous day. The implied volatity was 37.86, the open interest changed by 32 which increased total open position to 34
On 22 May MOTILALOFS was trading at 849.45. The strike last trading price was 37.5, which was 37.5 higher than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 2
On 21 May MOTILALOFS was trading at 843.20. The strike last trading price was 37.5, which was -4.5 lower than the previous day. The implied volatity was 35.67, the open interest changed by 1 which increased total open position to 2
On 20 May MOTILALOFS was trading at 846.45. The strike last trading price was 42, which was 0 lower than the previous day. The implied volatity was 35.56, the open interest changed by 0 which decreased total open position to 1
On 19 May MOTILALOFS was trading at 850.95. The strike last trading price was 42, which was -146.8 lower than the previous day. The implied volatity was 35.56, 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 -188.8 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 -188.8 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 -188.8 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 -188.8 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 -188.8 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 -188.8 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
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 -, the open interest changed by 0 which decreased total open position to 0
