LODHA
Macrotech Developers Ltd
Historical option data for LODHA
15 Apr 2025 11:33 AM IST
| LODHA 24APR2025 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1196.40 | 123.55 | 26.65 | - | 1 | 0 | 15 | |||
| 11 Apr | 1122.60 | 96.9 | 6.45 | 51.16 | 16 | 0 | 15 | |||
| 9 Apr | 1111.25 | 93.2 | -15.45 | 56.33 | 7 | -1 | 17 | |||
| 8 Apr | 1132.70 | 107.5 | 29.75 | 43.23 | 10 | -1 | 21 | |||
| 7 Apr | 1106.60 | 77.75 | -84.65 | - | 28 | 13 | 22 | |||
| 4 Apr | 1180.85 | 162.4 | 0 | 0.00 | 0 | 2 | 0 | |||
| 3 Apr | 1217.75 | 162.4 | 47.6 | - | 2 | 1 | 8 | |||
| 2 Apr | 1218.45 | 114.8 | 0 | 0.00 | 0 | 7 | 0 | |||
| 1 Apr | 1157.20 | 114.8 | -78.35 | - | 7 | 6 | 6 | |||
| 28 Mar | 1195.80 | 193.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 1241.30 | 193.15 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 1197.35 | 193.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 1209.80 | 193.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 1216.75 | 193.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 1180.75 | 193.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 1193.75 | 193.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1177.45 | 193.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1112.10 | 193.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1064.00 | 193.15 | 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 | |||
| 21 Feb | 1215.55 | 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 | |||
|
|
||||||||||
| 7 Feb | 1238.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1198.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Macrotech Developers Ltd - strike price 1040 expiring on 24APR2025
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 15 Apr LODHA was trading at 1196.40. The strike last trading price was 123.55, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 11 Apr LODHA was trading at 1122.60. The strike last trading price was 96.9, which was 6.45 higher than the previous day. The implied volatity was 51.16, the open interest changed by 0 which decreased total open position to 15
On 9 Apr LODHA was trading at 1111.25. The strike last trading price was 93.2, which was -15.45 lower than the previous day. The implied volatity was 56.33, the open interest changed by -1 which decreased total open position to 17
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 107.5, which was 29.75 higher than the previous day. The implied volatity was 43.23, the open interest changed by -1 which decreased total open position to 21
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 77.75, which was -84.65 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 22
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 162.4, which was 0 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 3 Apr LODHA was trading at 1217.75. The strike last trading price was 162.4, which was 47.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 114.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 114.8, which was -78.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 193.15, 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 27 Mar LODHA was trading at 1241.30. The strike last trading price was 193.15, 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 26 Mar LODHA was trading at 1197.35. The strike last trading price was 193.15, 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 25 Mar LODHA was trading at 1209.80. The strike last trading price was 193.15, 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 24 Mar LODHA was trading at 1216.75. The strike last trading price was 193.15, 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 21 Mar LODHA was trading at 1180.75. The strike last trading price was 193.15, 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 20 Mar LODHA was trading at 1193.75. The strike last trading price was 193.15, 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 19 Mar LODHA was trading at 1177.45. The strike last trading price was 193.15, 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 Mar LODHA was trading at 1112.10. The strike last trading price was 193.15, 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 Mar LODHA was trading at 1064.00. The strike last trading price was 193.15, 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 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 21 Feb LODHA was trading at 1215.55. 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 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 7 Feb LODHA was trading at 1238.80. 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 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 -, the open interest changed by 0 which decreased total open position to 0
| LODHA 24APR2025 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.23
Theta: -0.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 1196.40 | 3.1 | -10.6 | 60.02 | 236 | 52 | 178 |
| 11 Apr | 1122.60 | 13.55 | -9.05 | 53.44 | 237 | -22 | 126 |
| 9 Apr | 1111.25 | 22.6 | 2.15 | 58.61 | 217 | 24 | 149 |
| 8 Apr | 1132.70 | 18.6 | -11.75 | 60.22 | 77 | 25 | 125 |
| 7 Apr | 1106.60 | 29.7 | 20.75 | 66.38 | 124 | 3 | 99 |
| 4 Apr | 1180.85 | 7.95 | 2.4 | 50.62 | 99 | 15 | 92 |
| 3 Apr | 1217.75 | 5.7 | -0.9 | 50.30 | 74 | -3 | 77 |
| 2 Apr | 1218.45 | 6.5 | -7.95 | 51.52 | 144 | 7 | 80 |
| 1 Apr | 1157.20 | 14.9 | 5.7 | 51.29 | 121 | 41 | 73 |
| 28 Mar | 1195.80 | 9.4 | -0.55 | 48.14 | 13 | 1 | 32 |
| 27 Mar | 1241.30 | 9.95 | -2.25 | 56.65 | 14 | 0 | 32 |
| 26 Mar | 1197.35 | 12 | -28 | 49.17 | 31 | 20 | 21 |
| 25 Mar | 1209.80 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1216.75 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 1180.75 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1193.75 | 40 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 1177.45 | 40 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 1112.10 | 40 | -15.25 | 54.57 | 2 | 1 | 1 |
| 17 Mar | 1064.00 | 55.25 | 0 | 2.94 | 0 | 0 | 0 |
| 27 Feb | 1194.95 | 0 | 0 | 10.19 | 0 | 0 | 0 |
| 26 Feb | 1196.60 | 0 | 0 | 9.97 | 0 | 0 | 0 |
| 25 Feb | 1196.60 | 0 | 0 | 9.97 | 0 | 0 | 0 |
| 24 Feb | 1195.00 | 0 | 0 | 9.88 | 0 | 0 | 0 |
| 21 Feb | 1215.55 | 0 | 0 | 10.76 | 0 | 0 | 0 |
| 20 Feb | 1192.50 | 0 | 0 | 9.53 | 0 | 0 | 0 |
| 19 Feb | 1181.75 | 0 | 0 | 9.00 | 0 | 0 | 0 |
| 18 Feb | 1162.55 | 0 | 0 | 8.11 | 0 | 0 | 0 |
| 17 Feb | 1167.80 | 0 | 0 | 8.39 | 0 | 0 | 0 |
| 14 Feb | 1153.55 | 0 | 0 | 7.26 | 0 | 0 | 0 |
| 13 Feb | 1173.20 | 0 | 0 | 8.39 | 0 | 0 | 0 |
| 12 Feb | 1172.65 | 0 | 0 | 8.52 | 0 | 0 | 0 |
| 11 Feb | 1170.45 | 0 | 0 | 8.12 | 0 | 0 | 0 |
| 10 Feb | 1176.65 | 0 | 0 | 8.42 | 0 | 0 | 0 |
| 7 Feb | 1238.80 | 0 | 0 | 10.80 | 0 | 0 | 0 |
| 6 Feb | 1198.70 | 0 | 0 | 9.39 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1040 expiring on 24APR2025
Delta for 1040 PE is -0.06
Historical price for 1040 PE is as follows
On 15 Apr LODHA was trading at 1196.40. The strike last trading price was 3.1, which was -10.6 lower than the previous day. The implied volatity was 60.02, the open interest changed by 52 which increased total open position to 178
On 11 Apr LODHA was trading at 1122.60. The strike last trading price was 13.55, which was -9.05 lower than the previous day. The implied volatity was 53.44, the open interest changed by -22 which decreased total open position to 126
On 9 Apr LODHA was trading at 1111.25. The strike last trading price was 22.6, which was 2.15 higher than the previous day. The implied volatity was 58.61, the open interest changed by 24 which increased total open position to 149
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 18.6, which was -11.75 lower than the previous day. The implied volatity was 60.22, the open interest changed by 25 which increased total open position to 125
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 29.7, which was 20.75 higher than the previous day. The implied volatity was 66.38, the open interest changed by 3 which increased total open position to 99
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 7.95, which was 2.4 higher than the previous day. The implied volatity was 50.62, the open interest changed by 15 which increased total open position to 92
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 5.7, which was -0.9 lower than the previous day. The implied volatity was 50.30, the open interest changed by -3 which decreased total open position to 77
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 6.5, which was -7.95 lower than the previous day. The implied volatity was 51.52, the open interest changed by 7 which increased total open position to 80
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 14.9, which was 5.7 higher than the previous day. The implied volatity was 51.29, the open interest changed by 41 which increased total open position to 73
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 9.4, which was -0.55 lower than the previous day. The implied volatity was 48.14, the open interest changed by 1 which increased total open position to 32
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 9.95, which was -2.25 lower than the previous day. The implied volatity was 56.65, the open interest changed by 0 which decreased total open position to 32
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 12, which was -28 lower than the previous day. The implied volatity was 49.17, the open interest changed by 20 which increased total open position to 21
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 40, 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 24 Mar LODHA was trading at 1216.75. The strike last trading price was 40, 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 21 Mar LODHA was trading at 1180.75. The strike last trading price was 40, 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 20 Mar LODHA was trading at 1193.75. The strike last trading price was 40, 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 19 Mar LODHA was trading at 1177.45. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Mar LODHA was trading at 1112.10. The strike last trading price was 40, which was -15.25 lower than the previous day. The implied volatity was 54.57, the open interest changed by 1 which increased total open position to 1
On 17 Mar LODHA was trading at 1064.00. The strike last trading price was 55.25, which was 0 lower than the previous day. The implied volatity was 2.94, 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 10.19, 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 9.97, 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 9.97, 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 9.88, the open interest changed by 0 which decreased total open position to 0
On 21 Feb LODHA was trading at 1215.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.76, 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 9.53, 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 9.00, 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 8.11, 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 8.39, 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 7.26, 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 8.39, 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 8.52, 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 8.12, 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 8.42, the open interest changed by 0 which decreased total open position to 0
On 7 Feb LODHA was trading at 1238.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.80, 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 9.39, the open interest changed by 0 which decreased total open position to 0
