Historical option data for LODHA
11 Jun 2026 04:14 PM IST
| LODHA 30-Jun-2026 (18d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0
Theta: -0.32
Gamma: 0.00175
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 868.05 | 2.65 | -0.35 (-11.67%) | 40.67 | 90 | -11 | 950 | |||||||||
| 10 Jun | 862.00 | 3.3 | -1.7 (-34.00%) | 44.06 | 336 | -36 | 961 | |||||||||
| 9 Jun | 887.90 | 5.05 | 0.05 (1.00%) | 40.07 | 237 | -5 | 997 | |||||||||
| 8 Jun | 870.90 | 4.65 | -3.35 (-41.87%) | 42.32 | 620 | -76 | 1,002 | |||||||||
| 5 Jun | 894.45 | 7.85 | -0.15 (-1.88%) | 39.53 | 787 | 37 | 1,078 | |||||||||
| 4 Jun | 881.75 | 7.4 | -0.6 (-7.50%) | 41.56 | 287 | -1 | 1,041 | |||||||||
| 3 Jun | 879.20 | 7.95 | -4.05 (-33.75%) | 43.23 | 510 | 90 | 1,044 | |||||||||
| 2 Jun | 903.80 | 12.15 | 3.15 (35.00%) | 40.93 | 896 | -33 | 954 | |||||||||
| 1 Jun | 893.00 | 9.3 | -12.7 (-57.73%) | 40.16 | 1,770 | 616 | 986 | |||||||||
| 29 May | 938.10 | 23.85 | 8.85 (59.00%) | 37.99 | 2,501 | 190 | 368 | |||||||||
| 27 May | 923.65 | 15 | 3 (25.00%) | 35.58 | 666 | 104 | 178 | |||||||||
| 26 May | 903.70 | 11.05 | -1.95 (-15.00%) | 35.3 | 303 | -56 | 73 | |||||||||
| 25 May | 906.85 | 12.85 | 2.85 (28.50%) | 36.74 | 344 | 96 | 129 | |||||||||
| 22 May | 886.75 | 9.9 | 2.9 (41.43%) | 36.16 | 36 | 27 | 32 | |||||||||
| 21 May | 883.75 | 7.3 | 0.3 (4.29%) | - | 0 | 0 | 5 | |||||||||
| 20 May | 880.00 | 7.3 | 0.3 (4.29%) | - | 0 | 0 | 5 | |||||||||
| 19 May | 892.20 | 7.3 | 0.3 (4.29%) | 37.02 | 0 | 0 | 5 | |||||||||
| 18 May | 857.75 | 7.3 | 3.3 (82.50%) | 37.02 | 5 | 5 | 5 | |||||||||
| 15 May | 849.95 | 0 | -4.5 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 872.85 | 0 | -4.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 874.00 | 0 | -4.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 879.35 | 0 | -4.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 931.10 | 0 | -4.5 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 962.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 967.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 949.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 907.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 912.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 882.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 879.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 878.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 884.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Lodha Developers Limited - strike price 1000 expiring on 30JUN2026
Delta for 1000 CE is 0.08
Historical price for 1000 CE is as follows
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 40.67, the open interest changed by -11 which decreased total open position to 950
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 3.3, which was -1.7 lower than the previous day. The implied volatity was 44.06, the open interest changed by -36 which decreased total open position to 961
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was 40.07, the open interest changed by -5 which decreased total open position to 997
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 4.65, which was -3.35 lower than the previous day. The implied volatity was 42.32, the open interest changed by -76 which decreased total open position to 1002
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 7.85, which was -0.15 lower than the previous day. The implied volatity was 39.53, the open interest changed by 37 which increased total open position to 1078
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 7.4, which was -0.6 lower than the previous day. The implied volatity was 41.56, the open interest changed by -1 which decreased total open position to 1041
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 7.95, which was -4.05 lower than the previous day. The implied volatity was 43.23, the open interest changed by 90 which increased total open position to 1044
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 12.15, which was 3.15 higher than the previous day. The implied volatity was 40.93, the open interest changed by -33 which decreased total open position to 954
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 9.3, which was -12.7 lower than the previous day. The implied volatity was 40.16, the open interest changed by 616 which increased total open position to 986
On 29 May LODHA was trading at 938.10. The strike last trading price was 23.85, which was 8.85 higher than the previous day. The implied volatity was 37.99, the open interest changed by 190 which increased total open position to 368
On 27 May LODHA was trading at 923.65. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 35.58, the open interest changed by 104 which increased total open position to 178
On 26 May LODHA was trading at 903.70. The strike last trading price was 11.05, which was -1.95 lower than the previous day. The implied volatity was 35.3, the open interest changed by -56 which decreased total open position to 73
On 25 May LODHA was trading at 906.85. The strike last trading price was 12.85, which was 2.85 higher than the previous day. The implied volatity was 36.74, the open interest changed by 96 which increased total open position to 129
On 22 May LODHA was trading at 886.75. The strike last trading price was 9.9, which was 2.9 higher than the previous day. The implied volatity was 36.16, the open interest changed by 27 which increased total open position to 32
On 21 May LODHA was trading at 883.75. The strike last trading price was 7.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 May LODHA was trading at 880.00. The strike last trading price was 7.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 May LODHA was trading at 892.20. The strike last trading price was 7.3, which was 0.3 higher than the previous day. The implied volatity was 37.02, the open interest changed by 0 which decreased total open position to 5
On 18 May LODHA was trading at 857.75. The strike last trading price was 7.3, which was 3.3 higher than the previous day. The implied volatity was 37.02, the open interest changed by 5 which increased total open position to 5
On 15 May LODHA was trading at 849.95. The strike last trading price was 0, which was -4.5 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 LODHA was trading at 872.85. The strike last trading price was 0, which was -4.5 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 LODHA was trading at 874.00. The strike last trading price was 0, which was -4.5 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 LODHA was trading at 879.35. The strike last trading price was 0, which was -4.5 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 LODHA was trading at 931.10. The strike last trading price was 0, which was -4.5 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 LODHA was trading at 962.10. 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 LODHA was trading at 967.35. 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 LODHA was trading at 949.15. 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
On 5 May LODHA was trading at 907.80. 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 29 Apr LODHA was trading at 912.70. 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 28 Apr LODHA was trading at 882.90. 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 27 Apr LODHA was trading at 879.45. 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 23 Apr LODHA was trading at 878.05. 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 LODHA was trading at 884.80. 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
| LODHA 30-Jun-2026 (18d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 868.05 | 113 | 113 | - | 2 | 0 | 67 |
| 10 Jun | 862.00 | 113 | 113 (-11.34%) | 35.67 | 2 | 0 | 67 |
| 9 Jun | 887.90 | 113 | -14.45 (-11.34%) | 35.67 | 2 | 0 | 68 |
| 8 Jun | 870.90 | 127.45 | 27.1 (27.01%) | 41.42 | 1 | 1 | 68 |
| 5 Jun | 894.45 | 100.35 | -15.95 (-13.71%) | 29.25 | 6 | -1 | 67 |
| 4 Jun | 881.75 | 116.3 | 116.3 (7.69%) | 33.23 | 3 | 0 | 68 |
| 3 Jun | 879.20 | 116.3 | 8.3 (7.69%) | 33.23 | 3 | 0 | 68 |
| 2 Jun | 903.80 | 108 | 108 (54.68%) | 34.14 | 34 | 0 | 68 |
| 1 Jun | 893.00 | 108.35 | 38.3 (54.68%) | 34.14 | 34 | 2 | 69 |
| 29 May | 938.10 | 71.85 | -18.9 (-20.83%) | 30.93 | 81 | 24 | 65 |
| 27 May | 923.65 | 90.75 | -9.25 (-9.25%) | 35.06 | 13 | 5 | 41 |
| 26 May | 903.70 | 100 | 0.45 (0.45%) | 34.08 | 7 | 5 | 36 |
| 25 May | 906.85 | 100 | -12 (-10.71%) | 34.5 | 16 | 12 | 30 |
| 22 May | 886.75 | 112 | 4 (3.70%) | 32.12 | 3 | 3 | 18 |
| 21 May | 883.75 | 108 | -17 (-13.60%) | 33.33 | 1 | 1 | 15 |
| 20 May | 880.00 | 125 | -32.5 (-20.63%) | 36.24 | 2 | 0 | 12 |
| 19 May | 892.20 | 157.5 | 157.5 (8.62%) | 35.52 | 0 | 0 | 12 |
| 18 May | 857.75 | 157.5 | 12.5 (8.62%) | 35.52 | 1 | 1 | 12 |
| 15 May | 849.95 | 145 | 75 (107.14%) | 39.88 | 1 | 0 | 11 |
| 14 May | 872.85 | 70 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 13 May | 874.00 | 70 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 12 May | 879.35 | 70 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 11 May | 931.10 | 70 | 0 (0.00%) | 0 | 0 | 0 | 11 |
| 8 May | 962.10 | 70 | -7 (-9.09%) | 37.89 | 4 | 3 | 10 |
| 7 May | 967.35 | 77 | -4 (-4.94%) | 37.6 | 3 | 2 | 6 |
| 6 May | 949.15 | 81 | -18 (-18.18%) | 37.45 | 3 | 2 | 3 |
| 5 May | 907.80 | 99 | 0 (0.00%) | - | 0 | 0 | 1 |
| 29 Apr | 912.70 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 882.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 879.45 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 878.05 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 884.80 | 0 | 0 | - | 0 | 0 | 0 |
For Lodha Developers Limited - strike price 1000 expiring on 30JUN2026
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 113, which was 113 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 113, which was 113 higher than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 67
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 113, which was -14.45 lower than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 68
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 127.45, which was 27.1 higher than the previous day. The implied volatity was 41.42, the open interest changed by 1 which increased total open position to 68
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 100.35, which was -15.95 lower than the previous day. The implied volatity was 29.25, the open interest changed by -1 which decreased total open position to 67
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 116.3, which was 116.3 higher than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 68
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 116.3, which was 8.3 higher than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 68
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 108, which was 108 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 68
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 108.35, which was 38.3 higher than the previous day. The implied volatity was 34.14, the open interest changed by 2 which increased total open position to 69
On 29 May LODHA was trading at 938.10. The strike last trading price was 71.85, which was -18.9 lower than the previous day. The implied volatity was 30.93, the open interest changed by 24 which increased total open position to 65
On 27 May LODHA was trading at 923.65. The strike last trading price was 90.75, which was -9.25 lower than the previous day. The implied volatity was 35.06, the open interest changed by 5 which increased total open position to 41
On 26 May LODHA was trading at 903.70. The strike last trading price was 100, which was 0.45 higher than the previous day. The implied volatity was 34.08, the open interest changed by 5 which increased total open position to 36
On 25 May LODHA was trading at 906.85. The strike last trading price was 100, which was -12 lower than the previous day. The implied volatity was 34.5, the open interest changed by 12 which increased total open position to 30
On 22 May LODHA was trading at 886.75. The strike last trading price was 112, which was 4 higher than the previous day. The implied volatity was 32.12, the open interest changed by 3 which increased total open position to 18
On 21 May LODHA was trading at 883.75. The strike last trading price was 108, which was -17 lower than the previous day. The implied volatity was 33.33, the open interest changed by 1 which increased total open position to 15
On 20 May LODHA was trading at 880.00. The strike last trading price was 125, which was -32.5 lower than the previous day. The implied volatity was 36.24, the open interest changed by 0 which decreased total open position to 12
On 19 May LODHA was trading at 892.20. The strike last trading price was 157.5, which was 157.5 higher than the previous day. The implied volatity was 35.52, the open interest changed by 0 which decreased total open position to 12
On 18 May LODHA was trading at 857.75. The strike last trading price was 157.5, which was 12.5 higher than the previous day. The implied volatity was 35.52, the open interest changed by 1 which increased total open position to 12
On 15 May LODHA was trading at 849.95. The strike last trading price was 145, which was 75 higher than the previous day. The implied volatity was 39.88, the open interest changed by 0 which decreased total open position to 11
On 14 May LODHA was trading at 872.85. The strike last trading price was 70, 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 11
On 13 May LODHA was trading at 874.00. The strike last trading price was 70, 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 11
On 12 May LODHA was trading at 879.35. The strike last trading price was 70, 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 11
On 11 May LODHA was trading at 931.10. The strike last trading price was 70, 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 11
On 8 May LODHA was trading at 962.10. The strike last trading price was 70, which was -7 lower than the previous day. The implied volatity was 37.89, the open interest changed by 3 which increased total open position to 10
On 7 May LODHA was trading at 967.35. The strike last trading price was 77, which was -4 lower than the previous day. The implied volatity was 37.6, the open interest changed by 2 which increased total open position to 6
On 6 May LODHA was trading at 949.15. The strike last trading price was 81, which was -18 lower than the previous day. The implied volatity was 37.45, the open interest changed by 2 which increased total open position to 3
On 5 May LODHA was trading at 907.80. The strike last trading price was 99, 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 29 Apr LODHA was trading at 912.70. 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 28 Apr LODHA was trading at 882.90. 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 27 Apr LODHA was trading at 879.45. 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 23 Apr LODHA was trading at 878.05. 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 LODHA was trading at 884.80. 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
