LODHA
Macrotech Developers Ltd
Historical option data for LODHA
02 Mar 2026 04:13 PM IST
| LODHA 30-MAR-2026 1030 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.93
Theta: -0.61
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 966.20 | 15.5 | -7.7 | 32.12 | 119 | -2 | 63 | |||||||||
| 27 Feb | 988.25 | 22.45 | -11.05 | 30.41 | 100 | -8 | 65 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 1011.50 | 33.4 | -7.25 | 32.79 | 174 | 51 | 74 | |||||||||
| 25 Feb | 1022.50 | 38.85 | -13.7 | 32.26 | 81 | 12 | 22 | |||||||||
| 24 Feb | 1040.80 | 51.5 | -21.05 | 30.41 | 35 | 6 | 10 | |||||||||
| 23 Feb | 1072.90 | 72.55 | 45.4 | - | 0 | 0 | 4 | |||||||||
| 20 Feb | 1071.15 | 72.55 | 45.4 | 32.72 | 8 | 3 | 3 | |||||||||
| 19 Feb | 1067.05 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1108.15 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1096.95 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1097.90 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1073.60 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1084.85 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1094.90 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1095.05 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1090.40 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1055.10 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1048.55 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1056.50 | 27.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1031.90 | 27.15 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 2 Feb | 961.45 | 27.15 | 0 | 3.63 | 0 | 0 | 0 | |||||||||
| 1 Feb | 917.70 | 27.15 | 0 | 6.53 | 0 | 0 | 0 | |||||||||
| 30 Jan | 971.50 | 27.15 | 0 | 2.99 | 0 | 0 | 0 | |||||||||
| 29 Jan | 951.40 | 27.15 | 0 | 4.84 | 0 | 0 | 0 | |||||||||
| 28 Jan | 929.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 1030 expiring on 30MAR2026
Delta for 1030 CE is 0.3
Historical price for 1030 CE is as follows
On 2 Mar LODHA was trading at 966.20. The strike last trading price was 15.5, which was -7.7 lower than the previous day. The implied volatity was 32.12, the open interest changed by -2 which decreased total open position to 63
On 27 Feb LODHA was trading at 988.25. The strike last trading price was 22.45, which was -11.05 lower than the previous day. The implied volatity was 30.41, the open interest changed by -8 which decreased total open position to 65
On 26 Feb LODHA was trading at 1011.50. The strike last trading price was 33.4, which was -7.25 lower than the previous day. The implied volatity was 32.79, the open interest changed by 51 which increased total open position to 74
On 25 Feb LODHA was trading at 1022.50. The strike last trading price was 38.85, which was -13.7 lower than the previous day. The implied volatity was 32.26, the open interest changed by 12 which increased total open position to 22
On 24 Feb LODHA was trading at 1040.80. The strike last trading price was 51.5, which was -21.05 lower than the previous day. The implied volatity was 30.41, the open interest changed by 6 which increased total open position to 10
On 23 Feb LODHA was trading at 1072.90. The strike last trading price was 72.55, which was 45.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb LODHA was trading at 1071.15. The strike last trading price was 72.55, which was 45.4 higher than the previous day. The implied volatity was 32.72, the open interest changed by 3 which increased total open position to 3
On 19 Feb LODHA was trading at 1067.05. The strike last trading price was 27.15, 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 1108.15. The strike last trading price was 27.15, 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 1096.95. The strike last trading price was 27.15, 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 16 Feb LODHA was trading at 1097.90. The strike last trading price was 27.15, 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 1073.60. The strike last trading price was 27.15, 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 1084.85. The strike last trading price was 27.15, 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 1094.90. The strike last trading price was 27.15, 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 1095.05. The strike last trading price was 27.15, 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 Feb LODHA was trading at 1090.40. The strike last trading price was 27.15, 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 1055.10. The strike last trading price was 27.15, 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 Feb LODHA was trading at 1048.55. The strike last trading price was 27.15, 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 Feb LODHA was trading at 1056.50. The strike last trading price was 27.15, 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 3 Feb LODHA was trading at 1031.90. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 2 Feb LODHA was trading at 961.45. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LODHA was trading at 917.70. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 6.53, the open interest changed by 0 which decreased total open position to 0
On 30 Jan LODHA was trading at 971.50. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 29 Jan LODHA was trading at 951.40. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 28 Jan LODHA was trading at 929.10. 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
| LODHA 30MAR2026 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.98
Theta: -0.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 966.20 | 72.55 | 16 | 38.26 | 186 | -56 | 43 |
| 27 Feb | 988.25 | 57.9 | 12.15 | 35.06 | 53 | -4 | 99 |
| 26 Feb | 1011.50 | 47.15 | 5.55 | 33.92 | 281 | 61 | 102 |
| 25 Feb | 1022.50 | 43.5 | 10 | 35.06 | 164 | 28 | 41 |
| 24 Feb | 1040.80 | 34 | 8.65 | 35.85 | 46 | 13 | 16 |
| 23 Feb | 1072.90 | 25.35 | 8.15 | 37.12 | 1 | 0 | 3 |
| 20 Feb | 1071.15 | 17.2 | -0.45 | - | 0 | 0 | 3 |
| 19 Feb | 1067.05 | 17.2 | -0.45 | 27.13 | 1 | 0 | 2 |
| 18 Feb | 1108.15 | 17.65 | -28.6 | 36.33 | 4 | -2 | 0 |
| 17 Feb | 1096.95 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 16 Feb | 1097.90 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 13 Feb | 1073.60 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 12 Feb | 1084.85 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 11 Feb | 1094.90 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 10 Feb | 1095.05 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 9 Feb | 1090.40 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 6 Feb | 1055.10 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 5 Feb | 1048.55 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 4 Feb | 1056.50 | 46.25 | -92.95 | - | 0 | 0 | 2 |
| 3 Feb | 1031.90 | 46.25 | -92.95 | 34.97 | 2 | 0 | 0 |
| 2 Feb | 961.45 | 139.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 917.70 | 139.2 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 971.50 | 139.2 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 951.40 | 139.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 929.10 | 0 | 0 | - | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1030 expiring on 30MAR2026
Delta for 1030 PE is -0.67
Historical price for 1030 PE is as follows
On 2 Mar LODHA was trading at 966.20. The strike last trading price was 72.55, which was 16 higher than the previous day. The implied volatity was 38.26, the open interest changed by -56 which decreased total open position to 43
On 27 Feb LODHA was trading at 988.25. The strike last trading price was 57.9, which was 12.15 higher than the previous day. The implied volatity was 35.06, the open interest changed by -4 which decreased total open position to 99
On 26 Feb LODHA was trading at 1011.50. The strike last trading price was 47.15, which was 5.55 higher than the previous day. The implied volatity was 33.92, the open interest changed by 61 which increased total open position to 102
On 25 Feb LODHA was trading at 1022.50. The strike last trading price was 43.5, which was 10 higher than the previous day. The implied volatity was 35.06, the open interest changed by 28 which increased total open position to 41
On 24 Feb LODHA was trading at 1040.80. The strike last trading price was 34, which was 8.65 higher than the previous day. The implied volatity was 35.85, the open interest changed by 13 which increased total open position to 16
On 23 Feb LODHA was trading at 1072.90. The strike last trading price was 25.35, which was 8.15 higher than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 3
On 20 Feb LODHA was trading at 1071.15. The strike last trading price was 17.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Feb LODHA was trading at 1067.05. The strike last trading price was 17.2, which was -0.45 lower than the previous day. The implied volatity was 27.13, the open interest changed by 0 which decreased total open position to 2
On 18 Feb LODHA was trading at 1108.15. The strike last trading price was 17.65, which was -28.6 lower than the previous day. The implied volatity was 36.33, the open interest changed by -2 which decreased total open position to 0
On 17 Feb LODHA was trading at 1096.95. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb LODHA was trading at 1097.90. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb LODHA was trading at 1073.60. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb LODHA was trading at 1084.85. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb LODHA was trading at 1094.90. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb LODHA was trading at 1095.05. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb LODHA was trading at 1090.40. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 46.25, which was -92.95 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 0
On 2 Feb LODHA was trading at 961.45. The strike last trading price was 139.2, 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 1 Feb LODHA was trading at 917.70. The strike last trading price was 139.2, 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 Jan LODHA was trading at 971.50. The strike last trading price was 139.2, 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 Jan LODHA was trading at 951.40. The strike last trading price was 139.2, 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 28 Jan LODHA was trading at 929.10. 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
