Historical option data for MOTILALOFS
12 Jun 2026 04:11 PM IST
| MOTILALOFS 30-Jun-2026 (16d) 870 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.01
Theta: -0.8
Gamma: 0.00526
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 888.45 | 39.25 | 25.25 (180.36%) | 36.35 | 2,165 | 45 | 222 | |||||||||
| 11 Jun | 831.60 | 14.2 | -5.8 (-29.00%) | 36.04 | 66 | 5 | 177 | |||||||||
| 10 Jun | 841.00 | 20.5 | -11.5 (-35.94%) | 38.62 | 144 | -38 | 171 | |||||||||
| 9 Jun | 864.30 | 31.65 | 15.65 (97.81%) | 37.67 | 556 | -21 | 210 | |||||||||
| 8 Jun | 821.15 | 14.05 | -15.95 (-53.17%) | 40.1 | 197 | 2 | 233 | |||||||||
| 5 Jun | 855.35 | 28.45 | -5.55 (-16.32%) | 37.57 | 999 | 178 | 237 | |||||||||
| 4 Jun | 861.20 | 33.65 | 1.65 (5.16%) | 40.64 | 56 | -5 | 58 | |||||||||
| 3 Jun | 855.55 | 32.25 | -4.75 (-12.84%) | 38.92 | 48 | 27 | 63 | |||||||||
| 2 Jun | 865.95 | 38 | 8 (26.67%) | 37.5 | 61 | -2 | 37 | |||||||||
| 1 Jun | 851.70 | 30 | -22 (-42.31%) | 38.66 | 20 | 5 | 40 | |||||||||
| 29 May | 879.50 | 52.25 | -3.75 (-6.70%) | 43.26 | 6 | 0 | 34 | |||||||||
| 27 May | 894.10 | 56.1 | 12.1 (27.50%) | 37.18 | 62 | -22 | 35 | |||||||||
| 26 May | 870.55 | 43.35 | -2.65 (-5.76%) | 38.28 | 65 | 17 | 57 | |||||||||
| 25 May | 870.30 | 46.5 | 11.5 (32.86%) | 39.9 | 52 | 36 | 39 | |||||||||
| 22 May | 849.45 | 34.85 | -0.15 (-0.43%) | 40.09 | 4 | 0 | 3 | |||||||||
| 21 May | 843.20 | 34.85 | -6.15 (-15.00%) | 40.09 | 4 | 3 | 3 | |||||||||
| 18 May | 834.30 | 0 | -40.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 843.30 | 0 | -40.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 852.20 | 0 | -40.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 843.90 | 0 | -40.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 841.70 | 0 | -40.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 860.70 | 0 | -40.8 (-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 | |||||||||
For Motilal Oswal Fin Ltd - strike price 870 expiring on 30JUN2026
Delta for 870 CE is 0.62
Historical price for 870 CE is as follows
On 12 Jun MOTILALOFS was trading at 888.45. The strike last trading price was 39.25, which was 25.25 higher than the previous day. The implied volatity was 36.35, the open interest changed by 45 which increased total open position to 222
On 11 Jun MOTILALOFS was trading at 831.60. The strike last trading price was 14.2, which was -5.8 lower than the previous day. The implied volatity was 36.04, the open interest changed by 5 which increased total open position to 177
On 10 Jun MOTILALOFS was trading at 841.00. The strike last trading price was 20.5, which was -11.5 lower than the previous day. The implied volatity was 38.62, the open interest changed by -38 which decreased total open position to 171
On 9 Jun MOTILALOFS was trading at 864.30. The strike last trading price was 31.65, which was 15.65 higher than the previous day. The implied volatity was 37.67, the open interest changed by -21 which decreased total open position to 210
On 8 Jun MOTILALOFS was trading at 821.15. The strike last trading price was 14.05, which was -15.95 lower than the previous day. The implied volatity was 40.1, the open interest changed by 2 which increased total open position to 233
On 5 Jun MOTILALOFS was trading at 855.35. The strike last trading price was 28.45, which was -5.55 lower than the previous day. The implied volatity was 37.57, the open interest changed by 178 which increased total open position to 237
On 4 Jun MOTILALOFS was trading at 861.20. The strike last trading price was 33.65, which was 1.65 higher than the previous day. The implied volatity was 40.64, the open interest changed by -5 which decreased total open position to 58
On 3 Jun MOTILALOFS was trading at 855.55. The strike last trading price was 32.25, which was -4.75 lower than the previous day. The implied volatity was 38.92, the open interest changed by 27 which increased total open position to 63
On 2 Jun MOTILALOFS was trading at 865.95. The strike last trading price was 38, which was 8 higher than the previous day. The implied volatity was 37.5, the open interest changed by -2 which decreased total open position to 37
On 1 Jun MOTILALOFS was trading at 851.70. The strike last trading price was 30, which was -22 lower than the previous day. The implied volatity was 38.66, the open interest changed by 5 which increased total open position to 40
On 29 May MOTILALOFS was trading at 879.50. The strike last trading price was 52.25, which was -3.75 lower than the previous day. The implied volatity was 43.26, the open interest changed by 0 which decreased total open position to 34
On 27 May MOTILALOFS was trading at 894.10. The strike last trading price was 56.1, which was 12.1 higher than the previous day. The implied volatity was 37.18, the open interest changed by -22 which decreased total open position to 35
On 26 May MOTILALOFS was trading at 870.55. The strike last trading price was 43.35, which was -2.65 lower than the previous day. The implied volatity was 38.28, the open interest changed by 17 which increased total open position to 57
On 25 May MOTILALOFS was trading at 870.30. The strike last trading price was 46.5, which was 11.5 higher than the previous day. The implied volatity was 39.9, the open interest changed by 36 which increased total open position to 39
On 22 May MOTILALOFS was trading at 849.45. The strike last trading price was 34.85, which was -0.15 lower than the previous day. The implied volatity was 40.09, the open interest changed by 0 which decreased total open position to 3
On 21 May MOTILALOFS was trading at 843.20. The strike last trading price was 34.85, which was -6.15 lower than the previous day. The implied volatity was 40.09, the open interest changed by 3 which increased total open position to 3
On 18 May MOTILALOFS was trading at 834.30. The strike last trading price was 0, which was -40.8 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 -40.8 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 -40.8 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 -40.8 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 -40.8 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 -40.8 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
| MOTILALOFS 30-Jun-2026 (16d) 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.01
Theta: -0.6
Gamma: 0.0057
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 888.45 | 17.55 | -26.95 (-60.56%) | 33.3 | 1,395 | 252 | 293 |
| 11 Jun | 831.60 | 44.5 | -1.05 (-2.31%) | 35.93 | 33 | 0 | 41 |
| 10 Jun | 841.00 | 45.45 | 13.65 (42.92%) | 40.29 | 40 | 23 | 42 |
| 9 Jun | 864.30 | 31.6 | -24.7 (-43.87%) | 36.98 | 26 | 1 | 18 |
| 8 Jun | 821.15 | 56.3 | 19.8 (54.25%) | 36.7 | 7 | 0 | 17 |
| 5 Jun | 855.35 | 36.5 | 1.15 (3.25%) | 34.86 | 23 | 3 | 17 |
| 4 Jun | 861.20 | 36.25 | -2 (-5.23%) | 36.64 | 2 | -1 | 13 |
| 3 Jun | 855.55 | 38.25 | 3.3 (9.44%) | 35.49 | 5 | -1 | 13 |
| 2 Jun | 865.95 | 34.95 | -6.5 (-15.68%) | 31.64 | 12 | 2 | 14 |
| 1 Jun | 851.70 | 40.85 | 14.85 (57.12%) | 33.89 | 3 | 0 | 12 |
| 29 May | 879.50 | 26 | 2.65 (11.35%) | 34.99 | 9 | 2 | 13 |
| 27 May | 894.10 | 23.35 | -15.65 (-40.13%) | 34.53 | 16 | 8 | 11 |
| 26 May | 870.55 | 39 | -80.45 (-67.35%) | 38.75 | 4 | 1 | 1 |
| 25 May | 870.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 849.45 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 843.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 834.30 | 0 | -119.45 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 843.30 | 0 | -119.45 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 852.20 | 0 | -119.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 843.90 | 0 | -119.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 841.70 | 0 | -119.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 860.70 | 0 | -119.45 (-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 |
For Motilal Oswal Fin Ltd - strike price 870 expiring on 30JUN2026
Delta for 870 PE is -0.37
Historical price for 870 PE is as follows
On 12 Jun MOTILALOFS was trading at 888.45. The strike last trading price was 17.55, which was -26.95 lower than the previous day. The implied volatity was 33.3, the open interest changed by 252 which increased total open position to 293
On 11 Jun MOTILALOFS was trading at 831.60. The strike last trading price was 44.5, which was -1.05 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 41
On 10 Jun MOTILALOFS was trading at 841.00. The strike last trading price was 45.45, which was 13.65 higher than the previous day. The implied volatity was 40.29, the open interest changed by 23 which increased total open position to 42
On 9 Jun MOTILALOFS was trading at 864.30. The strike last trading price was 31.6, which was -24.7 lower than the previous day. The implied volatity was 36.98, the open interest changed by 1 which increased total open position to 18
On 8 Jun MOTILALOFS was trading at 821.15. The strike last trading price was 56.3, which was 19.8 higher than the previous day. The implied volatity was 36.7, the open interest changed by 0 which decreased total open position to 17
On 5 Jun MOTILALOFS was trading at 855.35. The strike last trading price was 36.5, which was 1.15 higher than the previous day. The implied volatity was 34.86, the open interest changed by 3 which increased total open position to 17
On 4 Jun MOTILALOFS was trading at 861.20. The strike last trading price was 36.25, which was -2 lower than the previous day. The implied volatity was 36.64, the open interest changed by -1 which decreased total open position to 13
On 3 Jun MOTILALOFS was trading at 855.55. The strike last trading price was 38.25, which was 3.3 higher than the previous day. The implied volatity was 35.49, the open interest changed by -1 which decreased total open position to 13
On 2 Jun MOTILALOFS was trading at 865.95. The strike last trading price was 34.95, which was -6.5 lower than the previous day. The implied volatity was 31.64, the open interest changed by 2 which increased total open position to 14
On 1 Jun MOTILALOFS was trading at 851.70. The strike last trading price was 40.85, which was 14.85 higher than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 12
On 29 May MOTILALOFS was trading at 879.50. The strike last trading price was 26, which was 2.65 higher than the previous day. The implied volatity was 34.99, the open interest changed by 2 which increased total open position to 13
On 27 May MOTILALOFS was trading at 894.10. The strike last trading price was 23.35, which was -15.65 lower than the previous day. The implied volatity was 34.53, the open interest changed by 8 which increased total open position to 11
On 26 May MOTILALOFS was trading at 870.55. The strike last trading price was 39, which was -80.45 lower than the previous day. The implied volatity was 38.75, the open interest changed by 1 which increased total open position to 1
On 25 May MOTILALOFS was trading at 870.30. 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 22 May MOTILALOFS was trading at 849.45. 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 21 May MOTILALOFS was trading at 843.20. 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 18 May MOTILALOFS was trading at 834.30. The strike last trading price was 0, which was -119.45 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 -119.45 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 -119.45 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 -119.45 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 -119.45 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 -119.45 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
