LODHA
Macrotech Developers Ltd
Historical option data for LODHA
11 Apr 2025 04:13 PM IST
| LODHA 24APR2025 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.46
Theta: -1.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1122.60 | 133.45 | 13.45 | 59.29 | 16 | 2 | 34 | |||
| 9 Apr | 1111.25 | 119.8 | -20.4 | 49.35 | 82 | -12 | 32 | |||
| 8 Apr | 1132.70 | 140.2 | 22.25 | 33.04 | 40 | 30 | 43 | |||
| 7 Apr | 1106.60 | 117.95 | -88.85 | - | 25 | 7 | 9 | |||
| 4 Apr | 1180.85 | 206.35 | -0.45 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 1217.75 | 206.35 | -0.45 | 0.00 | 0 | 2 | 0 | |||
| 2 Apr | 1218.45 | 206.35 | -13.3 | - | 3 | 2 | 2 | |||
| 1 Apr | 1157.20 | 219.65 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 1195.80 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1241.30 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1197.35 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1209.80 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1216.75 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1180.75 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1193.75 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1177.45 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1112.10 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1064.00 | 219.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1194.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1196.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1196.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1195.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1192.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1181.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1162.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1167.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1153.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1173.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1172.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1170.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1176.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1198.70 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Macrotech Developers Ltd - strike price 1000 expiring on 24APR2025
Delta for 1000 CE is 0.87
Historical price for 1000 CE is as follows
On 11 Apr LODHA was trading at 1122.60. The strike last trading price was 133.45, which was 13.45 higher than the previous day. The implied volatity was 59.29, the open interest changed by 2 which increased total open position to 34
On 9 Apr LODHA was trading at 1111.25. The strike last trading price was 119.8, which was -20.4 lower than the previous day. The implied volatity was 49.35, the open interest changed by -12 which decreased total open position to 32
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 140.2, which was 22.25 higher than the previous day. The implied volatity was 33.04, the open interest changed by 30 which increased total open position to 43
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 117.95, which was -88.85 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 206.35, which was -0.45 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 206.35, which was -0.45 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 206.35, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 219.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 219.65, 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 Mar LODHA was trading at 1241.30. The strike last trading price was 219.65, 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 26 Mar LODHA was trading at 1197.35. The strike last trading price was 219.65, 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 25 Mar LODHA was trading at 1209.80. The strike last trading price was 219.65, 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 Mar LODHA was trading at 1216.75. The strike last trading price was 219.65, 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 Mar LODHA was trading at 1180.75. The strike last trading price was 219.65, 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 Mar LODHA was trading at 1193.75. The strike last trading price was 219.65, 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 Mar LODHA was trading at 1177.45. The strike last trading price was 219.65, 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 Mar LODHA was trading at 1112.10. The strike last trading price was 219.65, 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 Mar LODHA was trading at 1064.00. The strike last trading price was 219.65, 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 Feb LODHA was trading at 1194.95. 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 26 Feb LODHA was trading at 1196.60. 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 25 Feb LODHA was trading at 1196.60. 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 24 Feb LODHA was trading at 1195.00. 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 20 Feb LODHA was trading at 1192.50. 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 Feb LODHA was trading at 1181.75. 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 Feb LODHA was trading at 1162.55. 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 17 Feb LODHA was trading at 1167.80. 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 14 Feb LODHA was trading at 1153.55. 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 13 Feb LODHA was trading at 1173.20. 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 12 Feb LODHA was trading at 1172.65. 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 11 Feb LODHA was trading at 1170.45. 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 10 Feb LODHA was trading at 1176.65. 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 Feb LODHA was trading at 1198.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| LODHA 24APR2025 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.43
Theta: -0.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1122.60 | 7.65 | -4.85 | 56.49 | 363 | -40 | 205 |
| 9 Apr | 1111.25 | 13.75 | 0.95 | 60.66 | 561 | 80 | 246 |
| 8 Apr | 1132.70 | 11.3 | -9.55 | 62.04 | 219 | -2 | 166 |
| 7 Apr | 1106.60 | 20.25 | 14.9 | 69.03 | 1,070 | 74 | 169 |
| 4 Apr | 1180.85 | 3.7 | 0.5 | 50.23 | 70 | -5 | 95 |
| 3 Apr | 1217.75 | 3.4 | -0.45 | 52.90 | 228 | 14 | 100 |
| 2 Apr | 1218.45 | 3.85 | -4.45 | 53.68 | 340 | -20 | 87 |
| 1 Apr | 1157.20 | 8.25 | 2 | 51.50 | 191 | 61 | 106 |
| 28 Mar | 1195.80 | 5.95 | -0.3 | 50.50 | 30 | 7 | 45 |
| 27 Mar | 1241.30 | 6.25 | -1.75 | 57.90 | 4 | -1 | 38 |
| 26 Mar | 1197.35 | 8.05 | 0.8 | 51.84 | 13 | 10 | 39 |
| 25 Mar | 1209.80 | 7.25 | 0.4 | 51.88 | 14 | -3 | 28 |
| 24 Mar | 1216.75 | 6.85 | -2.75 | 52.47 | 5 | -1 | 31 |
| 21 Mar | 1180.75 | 9.6 | 3.5 | 50.21 | 41 | 26 | 32 |
| 20 Mar | 1193.75 | 6.1 | -4.9 | 43.47 | 1 | 0 | 5 |
| 19 Mar | 1177.45 | 11 | -9.65 | 49.65 | 3 | 0 | 2 |
| 18 Mar | 1112.10 | 20.65 | -21.75 | 48.07 | 7 | 2 | 2 |
| 17 Mar | 1064.00 | 42.4 | 0 | 6.13 | 0 | 0 | 0 |
| 27 Feb | 1194.95 | 0 | 0 | 12.97 | 0 | 0 | 0 |
| 26 Feb | 1196.60 | 0 | 0 | 12.73 | 0 | 0 | 0 |
| 25 Feb | 1196.60 | 0 | 0 | 12.73 | 0 | 0 | 0 |
| 24 Feb | 1195.00 | 0 | 0 | 12.63 | 0 | 0 | 0 |
| 20 Feb | 1192.50 | 0 | 0 | 12.24 | 0 | 0 | 0 |
| 19 Feb | 1181.75 | 0 | 0 | 11.03 | 0 | 0 | 0 |
| 18 Feb | 1162.55 | 0 | 0 | 10.19 | 0 | 0 | 0 |
| 17 Feb | 1167.80 | 0 | 0 | 10.43 | 0 | 0 | 0 |
| 14 Feb | 1153.55 | 0 | 0 | 9.35 | 0 | 0 | 0 |
| 13 Feb | 1173.20 | 0 | 0 | 10.38 | 0 | 0 | 0 |
| 12 Feb | 1172.65 | 0 | 0 | 10.49 | 0 | 0 | 0 |
| 11 Feb | 1170.45 | 0 | 0 | 10.11 | 0 | 0 | 0 |
| 10 Feb | 1176.65 | 0 | 0 | 10.37 | 0 | 0 | 0 |
| 6 Feb | 1198.70 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1000 expiring on 24APR2025
Delta for 1000 PE is -0.12
Historical price for 1000 PE is as follows
On 11 Apr LODHA was trading at 1122.60. The strike last trading price was 7.65, which was -4.85 lower than the previous day. The implied volatity was 56.49, the open interest changed by -40 which decreased total open position to 205
On 9 Apr LODHA was trading at 1111.25. The strike last trading price was 13.75, which was 0.95 higher than the previous day. The implied volatity was 60.66, the open interest changed by 80 which increased total open position to 246
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 11.3, which was -9.55 lower than the previous day. The implied volatity was 62.04, the open interest changed by -2 which decreased total open position to 166
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 20.25, which was 14.9 higher than the previous day. The implied volatity was 69.03, the open interest changed by 74 which increased total open position to 169
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 3.7, which was 0.5 higher than the previous day. The implied volatity was 50.23, the open interest changed by -5 which decreased total open position to 95
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 52.90, the open interest changed by 14 which increased total open position to 100
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 3.85, which was -4.45 lower than the previous day. The implied volatity was 53.68, the open interest changed by -20 which decreased total open position to 87
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 8.25, which was 2 higher than the previous day. The implied volatity was 51.50, the open interest changed by 61 which increased total open position to 106
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 5.95, which was -0.3 lower than the previous day. The implied volatity was 50.50, the open interest changed by 7 which increased total open position to 45
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 6.25, which was -1.75 lower than the previous day. The implied volatity was 57.90, the open interest changed by -1 which decreased total open position to 38
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 8.05, which was 0.8 higher than the previous day. The implied volatity was 51.84, the open interest changed by 10 which increased total open position to 39
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 7.25, which was 0.4 higher than the previous day. The implied volatity was 51.88, the open interest changed by -3 which decreased total open position to 28
On 24 Mar LODHA was trading at 1216.75. The strike last trading price was 6.85, which was -2.75 lower than the previous day. The implied volatity was 52.47, the open interest changed by -1 which decreased total open position to 31
On 21 Mar LODHA was trading at 1180.75. The strike last trading price was 9.6, which was 3.5 higher than the previous day. The implied volatity was 50.21, the open interest changed by 26 which increased total open position to 32
On 20 Mar LODHA was trading at 1193.75. The strike last trading price was 6.1, which was -4.9 lower than the previous day. The implied volatity was 43.47, the open interest changed by 0 which decreased total open position to 5
On 19 Mar LODHA was trading at 1177.45. The strike last trading price was 11, which was -9.65 lower than the previous day. The implied volatity was 49.65, the open interest changed by 0 which decreased total open position to 2
On 18 Mar LODHA was trading at 1112.10. The strike last trading price was 20.65, which was -21.75 lower than the previous day. The implied volatity was 48.07, the open interest changed by 2 which increased total open position to 2
On 17 Mar LODHA was trading at 1064.00. The strike last trading price was 42.4, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 27 Feb LODHA was trading at 1194.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.97, the open interest changed by 0 which decreased total open position to 0
On 26 Feb LODHA was trading at 1196.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.73, the open interest changed by 0 which decreased total open position to 0
On 25 Feb LODHA was trading at 1196.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.73, the open interest changed by 0 which decreased total open position to 0
On 24 Feb LODHA was trading at 1195.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.63, the open interest changed by 0 which decreased total open position to 0
On 20 Feb LODHA was trading at 1192.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.24, the open interest changed by 0 which decreased total open position to 0
On 19 Feb LODHA was trading at 1181.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.03, the open interest changed by 0 which decreased total open position to 0
On 18 Feb LODHA was trading at 1162.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.19, the open interest changed by 0 which decreased total open position to 0
On 17 Feb LODHA was trading at 1167.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.43, the open interest changed by 0 which decreased total open position to 0
On 14 Feb LODHA was trading at 1153.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.35, the open interest changed by 0 which decreased total open position to 0
On 13 Feb LODHA was trading at 1173.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.38, the open interest changed by 0 which decreased total open position to 0
On 12 Feb LODHA was trading at 1172.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 0
On 11 Feb LODHA was trading at 1170.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.11, the open interest changed by 0 which decreased total open position to 0
On 10 Feb LODHA was trading at 1176.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.37, the open interest changed by 0 which decreased total open position to 0
On 6 Feb LODHA was trading at 1198.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
