LODHA
Macrotech Developers Ltd
Historical option data for LODHA
20 Feb 2026 04:13 PM IST
| LODHA 24-FEB-2026 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.29
Theta: -1.31
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1071.15 | 32.5 | 3.2 | 29.46 | 44 | 0 | 117 | |||||||||
| 19 Feb | 1067.05 | 31.7 | -39.3 | 17.73 | 48 | 4 | 117 | |||||||||
| 18 Feb | 1108.15 | 68.85 | 8.65 | 36.32 | 81 | -14 | 114 | |||||||||
| 17 Feb | 1096.95 | 60.5 | -1.9 | 34.11 | 51 | -40 | 129 | |||||||||
| 16 Feb | 1097.90 | 62.25 | 18.9 | 34.52 | 23 | 2 | 170 | |||||||||
| 13 Feb | 1073.60 | 41.8 | -11.95 | 28.7 | 121 | 15 | 167 | |||||||||
| 12 Feb | 1084.85 | 53.5 | -9.35 | 34.22 | 20 | -2 | 152 | |||||||||
| 11 Feb | 1094.90 | 62.85 | -0.7 | 33.96 | 23 | -1 | 154 | |||||||||
| 10 Feb | 1095.05 | 63.25 | -0.45 | 26.97 | 351 | -20 | 156 | |||||||||
| 9 Feb | 1090.40 | 60.1 | 22.25 | 34.13 | 158 | -35 | 176 | |||||||||
| 6 Feb | 1055.10 | 37 | -0.75 | 29.83 | 211 | -11 | 212 | |||||||||
| 5 Feb | 1048.55 | 37.2 | -6.1 | 32.12 | 214 | -11 | 223 | |||||||||
| 4 Feb | 1056.50 | 42 | 11.6 | 33.92 | 1,164 | -115 | 236 | |||||||||
| 3 Feb | 1031.90 | 29.1 | 21.15 | 29.38 | 3,846 | 180 | 360 | |||||||||
| 2 Feb | 961.45 | 8.2 | 0.9 | 32.41 | 194 | -32 | 179 | |||||||||
| 1 Feb | 917.70 | 7.25 | -7.05 | 42.03 | 117 | 25 | 210 | |||||||||
| 30 Jan | 971.50 | 14.15 | 3.8 | 35.54 | 136 | 36 | 185 | |||||||||
| 29 Jan | 951.40 | 10.3 | 1.1 | 36.24 | 279 | -34 | 150 | |||||||||
| 28 Jan | 929.10 | 8.6 | -0.7 | 40.12 | 181 | 47 | 182 | |||||||||
| 27 Jan | 907.20 | 9.9 | -0.05 | 45.46 | 146 | 15 | 133 | |||||||||
| 23 Jan | 900.30 | 9.8 | -6.65 | 44.17 | 216 | 32 | 118 | |||||||||
| 22 Jan | 945.50 | 15.4 | -8.8 | 40.88 | 135 | 25 | 85 | |||||||||
| 21 Jan | 980.20 | 24.05 | -0.4 | 38.57 | 41 | 10 | 59 | |||||||||
| 20 Jan | 979.30 | 24.35 | -29.2 | 36.91 | 109 | 44 | 48 | |||||||||
| 19 Jan | 1044.00 | 53.55 | -127.2 | 37.25 | 4 | 3 | 3 | |||||||||
| 16 Jan | 1070.90 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1058.80 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1074.40 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1077.80 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1061.40 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1090.20 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1110.90 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1112.10 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1120.00 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1085.70 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1072.80 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1061.30 | 180.75 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1056.90 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1064.70 | 180.75 | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1073.50 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1080.10 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1082.80 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1095.50 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1090.20 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1069.10 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1063.80 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Dec | 1075.40 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1091.00 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1091.10 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1080.50 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1072.30 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1076.00 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1072.00 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1111.60 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1109.50 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1103.90 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1119.80 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1128.20 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1148.20 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1156.60 | 180.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 1040 expiring on 24FEB2026
Delta for 1040 CE is 0.82
Historical price for 1040 CE is as follows
On 20 Feb LODHA was trading at 1071.15. The strike last trading price was 32.5, which was 3.2 higher than the previous day. The implied volatity was 29.46, the open interest changed by 0 which decreased total open position to 117
On 19 Feb LODHA was trading at 1067.05. The strike last trading price was 31.7, which was -39.3 lower than the previous day. The implied volatity was 17.73, the open interest changed by 4 which increased total open position to 117
On 18 Feb LODHA was trading at 1108.15. The strike last trading price was 68.85, which was 8.65 higher than the previous day. The implied volatity was 36.32, the open interest changed by -14 which decreased total open position to 114
On 17 Feb LODHA was trading at 1096.95. The strike last trading price was 60.5, which was -1.9 lower than the previous day. The implied volatity was 34.11, the open interest changed by -40 which decreased total open position to 129
On 16 Feb LODHA was trading at 1097.90. The strike last trading price was 62.25, which was 18.9 higher than the previous day. The implied volatity was 34.52, the open interest changed by 2 which increased total open position to 170
On 13 Feb LODHA was trading at 1073.60. The strike last trading price was 41.8, which was -11.95 lower than the previous day. The implied volatity was 28.7, the open interest changed by 15 which increased total open position to 167
On 12 Feb LODHA was trading at 1084.85. The strike last trading price was 53.5, which was -9.35 lower than the previous day. The implied volatity was 34.22, the open interest changed by -2 which decreased total open position to 152
On 11 Feb LODHA was trading at 1094.90. The strike last trading price was 62.85, which was -0.7 lower than the previous day. The implied volatity was 33.96, the open interest changed by -1 which decreased total open position to 154
On 10 Feb LODHA was trading at 1095.05. The strike last trading price was 63.25, which was -0.45 lower than the previous day. The implied volatity was 26.97, the open interest changed by -20 which decreased total open position to 156
On 9 Feb LODHA was trading at 1090.40. The strike last trading price was 60.1, which was 22.25 higher than the previous day. The implied volatity was 34.13, the open interest changed by -35 which decreased total open position to 176
On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 37, which was -0.75 lower than the previous day. The implied volatity was 29.83, the open interest changed by -11 which decreased total open position to 212
On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 37.2, which was -6.1 lower than the previous day. The implied volatity was 32.12, the open interest changed by -11 which decreased total open position to 223
On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 42, which was 11.6 higher than the previous day. The implied volatity was 33.92, the open interest changed by -115 which decreased total open position to 236
On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 29.1, which was 21.15 higher than the previous day. The implied volatity was 29.38, the open interest changed by 180 which increased total open position to 360
On 2 Feb LODHA was trading at 961.45. The strike last trading price was 8.2, which was 0.9 higher than the previous day. The implied volatity was 32.41, the open interest changed by -32 which decreased total open position to 179
On 1 Feb LODHA was trading at 917.70. The strike last trading price was 7.25, which was -7.05 lower than the previous day. The implied volatity was 42.03, the open interest changed by 25 which increased total open position to 210
On 30 Jan LODHA was trading at 971.50. The strike last trading price was 14.15, which was 3.8 higher than the previous day. The implied volatity was 35.54, the open interest changed by 36 which increased total open position to 185
On 29 Jan LODHA was trading at 951.40. The strike last trading price was 10.3, which was 1.1 higher than the previous day. The implied volatity was 36.24, the open interest changed by -34 which decreased total open position to 150
On 28 Jan LODHA was trading at 929.10. The strike last trading price was 8.6, which was -0.7 lower than the previous day. The implied volatity was 40.12, the open interest changed by 47 which increased total open position to 182
On 27 Jan LODHA was trading at 907.20. The strike last trading price was 9.9, which was -0.05 lower than the previous day. The implied volatity was 45.46, the open interest changed by 15 which increased total open position to 133
On 23 Jan LODHA was trading at 900.30. The strike last trading price was 9.8, which was -6.65 lower than the previous day. The implied volatity was 44.17, the open interest changed by 32 which increased total open position to 118
On 22 Jan LODHA was trading at 945.50. The strike last trading price was 15.4, which was -8.8 lower than the previous day. The implied volatity was 40.88, the open interest changed by 25 which increased total open position to 85
On 21 Jan LODHA was trading at 980.20. The strike last trading price was 24.05, which was -0.4 lower than the previous day. The implied volatity was 38.57, the open interest changed by 10 which increased total open position to 59
On 20 Jan LODHA was trading at 979.30. The strike last trading price was 24.35, which was -29.2 lower than the previous day. The implied volatity was 36.91, the open interest changed by 44 which increased total open position to 48
On 19 Jan LODHA was trading at 1044.00. The strike last trading price was 53.55, which was -127.2 lower than the previous day. The implied volatity was 37.25, the open interest changed by 3 which increased total open position to 3
On 16 Jan LODHA was trading at 1070.90. The strike last trading price was 180.75, 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 Jan LODHA was trading at 1058.80. The strike last trading price was 180.75, 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 Jan LODHA was trading at 1074.40. The strike last trading price was 180.75, 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 Jan LODHA was trading at 1077.80. The strike last trading price was 180.75, 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 Jan LODHA was trading at 1061.40. The strike last trading price was 180.75, 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 8 Jan LODHA was trading at 1090.20. The strike last trading price was 180.75, 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 Jan LODHA was trading at 1110.90. The strike last trading price was 180.75, 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 Jan LODHA was trading at 1112.10. The strike last trading price was 180.75, 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 Jan LODHA was trading at 1120.00. The strike last trading price was 180.75, 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 2 Jan LODHA was trading at 1085.70. The strike last trading price was 180.75, 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 Jan LODHA was trading at 1072.80. The strike last trading price was 180.75, 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 31 Dec LODHA was trading at 1061.30. The strike last trading price was 180.75, 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 30 Dec LODHA was trading at 1056.90. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1064.70. The strike last trading price was 180.75, 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 26 Dec LODHA was trading at 1073.50. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1080.10. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1082.80. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1095.50. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1090.20. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1069.10. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1063.80. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1075.40. The strike last trading price was 180.75, 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 15 Dec LODHA was trading at 1091.00. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1091.10. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1080.50. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1072.30. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1076.00. The strike last trading price was 180.75, 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 8 Dec LODHA was trading at 1072.00. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1111.60. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1109.50. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1103.90. The strike last trading price was 180.75, 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 2 Dec LODHA was trading at 1119.80. The strike last trading price was 180.75, 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 Dec LODHA was trading at 1128.20. The strike last trading price was 180.75, 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 Nov LODHA was trading at 1148.20. The strike last trading price was 180.75, 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 Nov LODHA was trading at 1156.60. The strike last trading price was 180.75, 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 24FEB2026 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.22
Theta: -0.57
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1071.15 | 1.4 | -4.5 | 22.25 | 650 | 9 | 565 |
| 19 Feb | 1067.05 | 5.5 | 3.65 | 33.67 | 970 | 184 | 566 |
| 18 Feb | 1108.15 | 1.75 | -2.05 | 34.73 | 244 | 5 | 380 |
| 17 Feb | 1096.95 | 3.9 | -1.05 | 36.95 | 226 | -46 | 375 |
| 16 Feb | 1097.90 | 5.1 | -6.35 | 37.55 | 582 | 160 | 423 |
| 13 Feb | 1073.60 | 11.75 | 3.7 | 34.28 | 838 | 138 | 263 |
| 12 Feb | 1084.85 | 8.15 | 1 | 31.17 | 117 | 7 | 124 |
| 11 Feb | 1094.90 | 7.1 | -1.1 | 32.11 | 46 | -10 | 120 |
| 10 Feb | 1095.05 | 8.2 | -1.05 | 34.24 | 115 | -8 | 132 |
| 9 Feb | 1090.40 | 10.5 | -12.25 | 33.34 | 285 | -34 | 140 |
| 6 Feb | 1055.10 | 23.3 | -3.85 | 33.69 | 170 | -7 | 175 |
| 5 Feb | 1048.55 | 27.45 | 1.55 | 35.28 | 171 | 1 | 184 |
| 4 Feb | 1056.50 | 27.45 | -9.95 | 36.1 | 261 | 10 | 184 |
| 3 Feb | 1031.90 | 36 | -46.8 | 36.43 | 732 | 141 | 176 |
| 2 Feb | 961.45 | 82.8 | -90.2 | - | 0 | 0 | 35 |
| 1 Feb | 917.70 | 82.8 | -90.2 | - | 0 | 0 | 35 |
| 30 Jan | 971.50 | 82.8 | -90.2 | 43.39 | 8 | 2 | 35 |
| 29 Jan | 951.40 | 173 | 28 | - | 0 | 0 | 0 |
| 28 Jan | 929.10 | 173 | 28 | - | 0 | 0 | 33 |
| 27 Jan | 907.20 | 173 | 28 | 94.96 | 1 | 0 | 33 |
| 23 Jan | 900.30 | 145 | 45 | 50.73 | 1 | 0 | 34 |
| 22 Jan | 945.50 | 100 | 22 | 30.83 | 3 | 0 | 32 |
| 21 Jan | 980.20 | 78 | 4.15 | 36.15 | 1 | 0 | 32 |
| 20 Jan | 979.30 | 73.9 | 33.95 | 34.64 | 46 | 19 | 33 |
| 19 Jan | 1044.00 | 39.95 | 10.25 | 34.62 | 4 | 1 | 13 |
| 16 Jan | 1070.90 | 29.7 | -7.3 | 34.7 | 1 | 0 | 13 |
| 14 Jan | 1058.80 | 37 | 1.4 | 36.43 | 1 | 0 | 12 |
| 13 Jan | 1074.40 | 35.6 | 11.5 | - | 0 | 0 | 0 |
| 12 Jan | 1077.80 | 35.6 | 11.5 | - | 0 | 0 | 12 |
| 9 Jan | 1061.40 | 35.6 | 11.5 | 35.17 | 19 | 8 | 12 |
| 8 Jan | 1090.20 | 24.1 | -20.8 | 31.99 | 4 | 2 | 2 |
| 7 Jan | 1110.90 | 44.9 | 0 | 5.88 | 0 | 0 | 0 |
| 6 Jan | 1112.10 | 44.9 | 0 | 5.9 | 0 | 0 | 0 |
| 5 Jan | 1120.00 | 44.9 | 0 | 6.36 | 0 | 0 | 0 |
| 2 Jan | 1085.70 | 44.9 | 0 | 4.25 | 0 | 0 | 0 |
| 1 Jan | 1072.80 | 44.9 | 0 | 3.42 | 0 | 0 | 0 |
| 31 Dec | 1061.30 | 44.9 | - | - | 0 | 0 | 0 |
| 30 Dec | 1056.90 | 44.9 | 0 | 2.36 | 0 | 0 | 0 |
| 29 Dec | 1064.70 | 44.9 | - | - | 0 | 0 | 0 |
| 26 Dec | 1073.50 | 44.9 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 1080.10 | 44.9 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 1082.80 | 44.9 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 1095.50 | 44.9 | 0 | 4.48 | 0 | 0 | 0 |
| 19 Dec | 1090.20 | 44.9 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 1069.10 | 44.9 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 1063.80 | 44.9 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 1075.40 | 44.9 | 0 | 3.18 | 0 | 0 | 0 |
| 15 Dec | 1091.00 | 44.9 | 0 | 4.35 | 0 | 0 | 0 |
| 12 Dec | 1091.10 | 44.9 | 0 | 4.15 | 0 | 0 | 0 |
| 11 Dec | 1080.50 | 44.9 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 1072.30 | 44.9 | 0 | 3 | 0 | 0 | 0 |
| 9 Dec | 1076.00 | 44.9 | 0 | 3.3 | 0 | 0 | 0 |
| 8 Dec | 1072.00 | 44.9 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1111.60 | 44.9 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1109.50 | 44.9 | 0 | 5.03 | 0 | 0 | 0 |
| 3 Dec | 1103.90 | 44.9 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1119.80 | 44.9 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 1128.20 | 44.9 | 0 | 5.81 | 0 | 0 | 0 |
| 28 Nov | 1148.20 | 44.9 | 0 | 6.73 | 0 | 0 | 0 |
| 27 Nov | 1156.60 | 44.9 | 0 | 7.1 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1040 expiring on 24FEB2026
Delta for 1040 PE is -0.11
Historical price for 1040 PE is as follows
On 20 Feb LODHA was trading at 1071.15. The strike last trading price was 1.4, which was -4.5 lower than the previous day. The implied volatity was 22.25, the open interest changed by 9 which increased total open position to 565
On 19 Feb LODHA was trading at 1067.05. The strike last trading price was 5.5, which was 3.65 higher than the previous day. The implied volatity was 33.67, the open interest changed by 184 which increased total open position to 566
On 18 Feb LODHA was trading at 1108.15. The strike last trading price was 1.75, which was -2.05 lower than the previous day. The implied volatity was 34.73, the open interest changed by 5 which increased total open position to 380
On 17 Feb LODHA was trading at 1096.95. The strike last trading price was 3.9, which was -1.05 lower than the previous day. The implied volatity was 36.95, the open interest changed by -46 which decreased total open position to 375
On 16 Feb LODHA was trading at 1097.90. The strike last trading price was 5.1, which was -6.35 lower than the previous day. The implied volatity was 37.55, the open interest changed by 160 which increased total open position to 423
On 13 Feb LODHA was trading at 1073.60. The strike last trading price was 11.75, which was 3.7 higher than the previous day. The implied volatity was 34.28, the open interest changed by 138 which increased total open position to 263
On 12 Feb LODHA was trading at 1084.85. The strike last trading price was 8.15, which was 1 higher than the previous day. The implied volatity was 31.17, the open interest changed by 7 which increased total open position to 124
On 11 Feb LODHA was trading at 1094.90. The strike last trading price was 7.1, which was -1.1 lower than the previous day. The implied volatity was 32.11, the open interest changed by -10 which decreased total open position to 120
On 10 Feb LODHA was trading at 1095.05. The strike last trading price was 8.2, which was -1.05 lower than the previous day. The implied volatity was 34.24, the open interest changed by -8 which decreased total open position to 132
On 9 Feb LODHA was trading at 1090.40. The strike last trading price was 10.5, which was -12.25 lower than the previous day. The implied volatity was 33.34, the open interest changed by -34 which decreased total open position to 140
On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 23.3, which was -3.85 lower than the previous day. The implied volatity was 33.69, the open interest changed by -7 which decreased total open position to 175
On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 27.45, which was 1.55 higher than the previous day. The implied volatity was 35.28, the open interest changed by 1 which increased total open position to 184
On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 27.45, which was -9.95 lower than the previous day. The implied volatity was 36.1, the open interest changed by 10 which increased total open position to 184
On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 36, which was -46.8 lower than the previous day. The implied volatity was 36.43, the open interest changed by 141 which increased total open position to 176
On 2 Feb LODHA was trading at 961.45. The strike last trading price was 82.8, which was -90.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 1 Feb LODHA was trading at 917.70. The strike last trading price was 82.8, which was -90.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 30 Jan LODHA was trading at 971.50. The strike last trading price was 82.8, which was -90.2 lower than the previous day. The implied volatity was 43.39, the open interest changed by 2 which increased total open position to 35
On 29 Jan LODHA was trading at 951.40. The strike last trading price was 173, which was 28 higher 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 173, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 27 Jan LODHA was trading at 907.20. The strike last trading price was 173, which was 28 higher than the previous day. The implied volatity was 94.96, the open interest changed by 0 which decreased total open position to 33
On 23 Jan LODHA was trading at 900.30. The strike last trading price was 145, which was 45 higher than the previous day. The implied volatity was 50.73, the open interest changed by 0 which decreased total open position to 34
On 22 Jan LODHA was trading at 945.50. The strike last trading price was 100, which was 22 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 32
On 21 Jan LODHA was trading at 980.20. The strike last trading price was 78, which was 4.15 higher than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 32
On 20 Jan LODHA was trading at 979.30. The strike last trading price was 73.9, which was 33.95 higher than the previous day. The implied volatity was 34.64, the open interest changed by 19 which increased total open position to 33
On 19 Jan LODHA was trading at 1044.00. The strike last trading price was 39.95, which was 10.25 higher than the previous day. The implied volatity was 34.62, the open interest changed by 1 which increased total open position to 13
On 16 Jan LODHA was trading at 1070.90. The strike last trading price was 29.7, which was -7.3 lower than the previous day. The implied volatity was 34.7, the open interest changed by 0 which decreased total open position to 13
On 14 Jan LODHA was trading at 1058.80. The strike last trading price was 37, which was 1.4 higher than the previous day. The implied volatity was 36.43, the open interest changed by 0 which decreased total open position to 12
On 13 Jan LODHA was trading at 1074.40. The strike last trading price was 35.6, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan LODHA was trading at 1077.80. The strike last trading price was 35.6, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Jan LODHA was trading at 1061.40. The strike last trading price was 35.6, which was 11.5 higher than the previous day. The implied volatity was 35.17, the open interest changed by 8 which increased total open position to 12
On 8 Jan LODHA was trading at 1090.20. The strike last trading price was 24.1, which was -20.8 lower than the previous day. The implied volatity was 31.99, the open interest changed by 2 which increased total open position to 2
On 7 Jan LODHA was trading at 1110.90. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 6 Jan LODHA was trading at 1112.10. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 5.9, the open interest changed by 0 which decreased total open position to 0
On 5 Jan LODHA was trading at 1120.00. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0
On 2 Jan LODHA was trading at 1085.70. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 1 Jan LODHA was trading at 1072.80. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 31 Dec LODHA was trading at 1061.30. The strike last trading price was 44.9, 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 30 Dec LODHA was trading at 1056.90. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 2.36, the open interest changed by 0 which decreased total open position to 0
On 29 Dec LODHA was trading at 1064.70. The strike last trading price was 44.9, 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 26 Dec LODHA was trading at 1073.50. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1080.10. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1082.80. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1095.50. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 19 Dec LODHA was trading at 1090.20. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1069.10. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1063.80. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1075.40. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1072.30. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 3.3, the open interest changed by 0 which decreased total open position to 0
On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1111.60. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1109.50. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 44.9, 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 2 Dec LODHA was trading at 1119.80. The strike last trading price was 44.9, 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 Dec LODHA was trading at 1128.20. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 44.9, which was 0 lower than the previous day. The implied volatity was 7.1, the open interest changed by 0 which decreased total open position to 0
