Historical option data for MOTILALOFS
27 May 2026 04:10 PM IST
| MOTILALOFS 30-Jun-2026 (33d) 880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.01
Theta: -0.62
Gamma: 0.00385
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 894.10 | 49.9 | 12.9 (34.86%) | 36.67 | 83 | -10 | 54 | |||||||||
| 26 May | 870.55 | 39.35 | -1.65 (-4.02%) | 38.27 | 218 | 32 | 66 | |||||||||
| 25 May | 870.30 | 41.2 | 9.2 (28.75%) | 39.4 | 84 | 17 | 34 | |||||||||
| 22 May | 849.45 | 32.3 | 4.3 (15.36%) | 38.22 | 6 | 2 | 16 | |||||||||
| 21 May | 843.20 | 28.5 | -3.5 (-10.94%) | 37.71 | 21 | 14 | 15 | |||||||||
| 20 May | 846.45 | 32 | 0 (0.00%) | 35.67 | 0 | 0 | 1 | |||||||||
| 19 May | 850.95 | 32 | 20 (166.67%) | 35.67 | 1 | 1 | 1 | |||||||||
| 18 May | 834.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 843.30 | 0 | -11.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 852.20 | 0 | -11.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 843.90 | 0 | -11.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 841.70 | 0 | -11.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 860.70 | 0 | -11.7 (-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 | |||||||||
For Motilal Oswal Fin Ltd - strike price 880 expiring on 30JUN2026
Delta for 880 CE is 0.6
Historical price for 880 CE is as follows
On 27 May MOTILALOFS was trading at 894.10. The strike last trading price was 49.9, which was 12.9 higher than the previous day. The implied volatity was 36.67, the open interest changed by -10 which decreased total open position to 54
On 26 May MOTILALOFS was trading at 870.55. The strike last trading price was 39.35, which was -1.65 lower than the previous day. The implied volatity was 38.27, the open interest changed by 32 which increased total open position to 66
On 25 May MOTILALOFS was trading at 870.30. The strike last trading price was 41.2, which was 9.2 higher than the previous day. The implied volatity was 39.4, the open interest changed by 17 which increased total open position to 34
On 22 May MOTILALOFS was trading at 849.45. The strike last trading price was 32.3, which was 4.3 higher than the previous day. The implied volatity was 38.22, the open interest changed by 2 which increased total open position to 16
On 21 May MOTILALOFS was trading at 843.20. The strike last trading price was 28.5, which was -3.5 lower than the previous day. The implied volatity was 37.71, the open interest changed by 14 which increased total open position to 15
On 20 May MOTILALOFS was trading at 846.45. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 35.67, 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 32, which was 20 higher than the previous day. The implied volatity was 35.67, the open interest changed by 1 which increased total open position to 1
On 18 May MOTILALOFS was trading at 834.30. 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 15 May MOTILALOFS was trading at 843.30. The strike last trading price was 0, which was -11.7 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 -11.7 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 -11.7 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 -11.7 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 -11.7 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
| MOTILALOFS 30-Jun-2026 (33d) 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.01
Theta: -0.45
Gamma: 0.00412
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 894.10 | 27.95 | -14.55 (-34.24%) | 34.08 | 129 | 22 | 50 |
| 26 May | 870.55 | 42.5 | -1.15 (-2.63%) | 36.26 | 31 | 21 | 27 |
| 25 May | 870.30 | 43.65 | -6.2 (-12.44%) | 37.55 | 2 | 1 | 5 |
| 22 May | 849.45 | 49.85 | 49.85 (-0.30%) | 36.43 | 4 | 0 | 4 |
| 21 May | 843.20 | 49.85 | -0.15 (-0.30%) | 36.43 | 4 | 2 | 3 |
| 20 May | 846.45 | 50 | 50 (0.00%) | - | 1 | 0 | 1 |
| 19 May | 850.95 | 50 | 0 (0.00%) | - | 1 | 0 | 1 |
| 18 May | 834.30 | 50 | 0 (0.00%) | - | 1 | 0 | 1 |
| 15 May | 843.30 | 50 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 852.20 | 50 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 843.90 | 50 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 841.70 | 50 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 860.70 | 50 | -193.2 (-79.44%) | 35.87 | 1 | 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 |
For Motilal Oswal Fin Ltd - strike price 880 expiring on 30JUN2026
Delta for 880 PE is -0.4
Historical price for 880 PE is as follows
On 27 May MOTILALOFS was trading at 894.10. The strike last trading price was 27.95, which was -14.55 lower than the previous day. The implied volatity was 34.08, the open interest changed by 22 which increased total open position to 50
On 26 May MOTILALOFS was trading at 870.55. The strike last trading price was 42.5, which was -1.15 lower than the previous day. The implied volatity was 36.26, the open interest changed by 21 which increased total open position to 27
On 25 May MOTILALOFS was trading at 870.30. The strike last trading price was 43.65, which was -6.2 lower than the previous day. The implied volatity was 37.55, the open interest changed by 1 which increased total open position to 5
On 22 May MOTILALOFS was trading at 849.45. The strike last trading price was 49.85, which was 49.85 higher than the previous day. The implied volatity was 36.43, the open interest changed by 0 which decreased total open position to 4
On 21 May MOTILALOFS was trading at 843.20. The strike last trading price was 49.85, which was -0.15 lower than the previous day. The implied volatity was 36.43, the open interest changed by 2 which increased total open position to 3
On 20 May MOTILALOFS was trading at 846.45. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, 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 50, 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 18 May MOTILALOFS was trading at 834.30. The strike last trading price was 50, 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 15 May MOTILALOFS was trading at 843.30. The strike last trading price was 50, 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 14 May MOTILALOFS was trading at 852.20. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May MOTILALOFS was trading at 843.90. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May MOTILALOFS was trading at 841.70. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May MOTILALOFS was trading at 860.70. The strike last trading price was 50, which was -193.2 lower than the previous day. The implied volatity was 35.87, 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
