LODHA
Macrotech Developers Ltd
Historical option data for LODHA
08 Apr 2025 05:53 PM IST
| LODHA 24APR2025 1080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.79
Theta: -1.33
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1132.70 | 78.7 | 8.65 | 45.85 | 31 | -7 | 35 | |||
| 7 Apr | 1106.60 | 76.25 | -15.35 | 53.65 | 76 | 31 | 41 | |||
| 4 Apr | 1180.85 | 91.6 | -33.55 | - | 1 | 0 | 11 | |||
| 3 Apr | 1217.75 | 125.15 | 40.95 | - | 1 | 0 | 10 | |||
| 2 Apr | 1218.45 | 84.2 | 0 | 0.00 | 0 | 9 | 0 | |||
| 1 Apr | 1157.20 | 84.2 | -68.85 | 19.16 | 16 | 9 | 9 | |||
| 28 Mar | 1195.80 | 153.05 | 21.55 | 60.72 | 1 | 0 | 0 | |||
| 27 Mar | 1241.30 | 131.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1197.35 | 131.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1209.80 | 131.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1216.75 | 131.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1180.75 | 131.5 | 0 | 0.00 | 0 | -1 | 0 | |||
| 20 Mar | 1193.75 | 131.5 | 36.5 | 36.32 | 1 | 0 | 1 | |||
| 19 Mar | 1177.45 | 95 | 26.1 | - | 1 | 0 | 1 | |||
| 18 Mar | 1112.10 | 68.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 1064.00 | 68.9 | 0 | 0.00 | 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 | |||
| 5 Feb | 1268.40 | 0 | 0 | - | 0 | 0 | 0 | |||
For Macrotech Developers Ltd - strike price 1080 expiring on 24APR2025
Delta for 1080 CE is 0.73
Historical price for 1080 CE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 78.7, which was 8.65 higher than the previous day. The implied volatity was 45.85, the open interest changed by -7 which decreased total open position to 35
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 76.25, which was -15.35 lower than the previous day. The implied volatity was 53.65, the open interest changed by 31 which increased total open position to 41
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 91.6, which was -33.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 125.15, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 84.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 84.2, which was -68.85 lower than the previous day. The implied volatity was 19.16, the open interest changed by 9 which increased total open position to 9
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 153.05, which was 21.55 higher than the previous day. The implied volatity was 60.72, 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 131.5, 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 26 Mar LODHA was trading at 1197.35. The strike last trading price was 131.5, 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 25 Mar LODHA was trading at 1209.80. The strike last trading price was 131.5, 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 131.5, 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 131.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Mar LODHA was trading at 1193.75. The strike last trading price was 131.5, which was 36.5 higher than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 1
On 19 Mar LODHA was trading at 1177.45. The strike last trading price was 95, which was 26.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar LODHA was trading at 1112.10. The strike last trading price was 68.9, 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 17 Mar LODHA was trading at 1064.00. The strike last trading price was 68.9, 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 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
On 5 Feb LODHA was trading at 1268.40. 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 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.84
Theta: -1.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1132.70 | 32.15 | -13.5 | 61.93 | 65 | 2 | 101 |
| 7 Apr | 1106.60 | 42.35 | 25.7 | 63.73 | 139 | 34 | 99 |
| 4 Apr | 1180.85 | 15.95 | 6.25 | 52.07 | 76 | 0 | 60 |
| 3 Apr | 1217.75 | 10.4 | -1.5 | 49.39 | 53 | -29 | 60 |
| 2 Apr | 1218.45 | 12 | -12.95 | 51.41 | 120 | 29 | 89 |
| 1 Apr | 1157.20 | 25.05 | 9.05 | 51.27 | 112 | 26 | 59 |
| 28 Mar | 1195.80 | 16.1 | -1.25 | 47.63 | 51 | 4 | 33 |
| 27 Mar | 1241.30 | 17.35 | -3.05 | 59.18 | 1 | 0 | 28 |
| 26 Mar | 1197.35 | 20.4 | -0.45 | 49.45 | 21 | 16 | 29 |
| 25 Mar | 1209.80 | 20.85 | -1.4 | 52.16 | 20 | 9 | 15 |
| 24 Mar | 1216.75 | 22.25 | 0 | 0.00 | 0 | 6 | 0 |
| 21 Mar | 1180.75 | 22.25 | -48.15 | 47.29 | 406 | 8 | 8 |
| 20 Mar | 1193.75 | 70.4 | 0 | 8.71 | 0 | 0 | 0 |
| 19 Mar | 1177.45 | 70.4 | 0 | 8.24 | 0 | 0 | 0 |
| 18 Mar | 1112.10 | 70.4 | 0 | 3.47 | 0 | 0 | 0 |
| 17 Mar | 1064.00 | 70.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1194.95 | 0 | 0 | 8.02 | 0 | 0 | 0 |
| 26 Feb | 1196.60 | 0 | 0 | 7.82 | 0 | 0 | 0 |
| 25 Feb | 1196.60 | 0 | 0 | 7.82 | 0 | 0 | 0 |
| 24 Feb | 1195.00 | 0 | 0 | 7.74 | 0 | 0 | 0 |
| 21 Feb | 1215.55 | 0 | 0 | 8.76 | 0 | 0 | 0 |
| 20 Feb | 1192.50 | 0 | 0 | 7.43 | 0 | 0 | 0 |
| 19 Feb | 1181.75 | 0 | 0 | 6.88 | 0 | 0 | 0 |
| 18 Feb | 1162.55 | 0 | 0 | 5.93 | 0 | 0 | 0 |
| 17 Feb | 1167.80 | 0 | 0 | 6.25 | 0 | 0 | 0 |
| 14 Feb | 1153.55 | 0 | 0 | 5.09 | 0 | 0 | 0 |
| 13 Feb | 1173.20 | 0 | 0 | 6.32 | 0 | 0 | 0 |
| 12 Feb | 1172.65 | 0 | 0 | 6.47 | 0 | 0 | 0 |
| 11 Feb | 1170.45 | 0 | 0 | 6.06 | 0 | 0 | 0 |
| 10 Feb | 1176.65 | 0 | 0 | 6.39 | 0 | 0 | 0 |
| 7 Feb | 1238.80 | 0 | 0 | 9.00 | 0 | 0 | 0 |
| 6 Feb | 1198.70 | 0 | 0 | 7.49 | 0 | 0 | 0 |
| 5 Feb | 1268.40 | 0 | 0 | 10.01 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1080 expiring on 24APR2025
Delta for 1080 PE is -0.32
Historical price for 1080 PE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 32.15, which was -13.5 lower than the previous day. The implied volatity was 61.93, the open interest changed by 2 which increased total open position to 101
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 42.35, which was 25.7 higher than the previous day. The implied volatity was 63.73, the open interest changed by 34 which increased total open position to 99
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 15.95, which was 6.25 higher than the previous day. The implied volatity was 52.07, the open interest changed by 0 which decreased total open position to 60
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 10.4, which was -1.5 lower than the previous day. The implied volatity was 49.39, the open interest changed by -29 which decreased total open position to 60
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 12, which was -12.95 lower than the previous day. The implied volatity was 51.41, the open interest changed by 29 which increased total open position to 89
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 25.05, which was 9.05 higher than the previous day. The implied volatity was 51.27, the open interest changed by 26 which increased total open position to 59
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 16.1, which was -1.25 lower than the previous day. The implied volatity was 47.63, the open interest changed by 4 which increased total open position to 33
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 17.35, which was -3.05 lower than the previous day. The implied volatity was 59.18, the open interest changed by 0 which decreased total open position to 28
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 20.4, which was -0.45 lower than the previous day. The implied volatity was 49.45, the open interest changed by 16 which increased total open position to 29
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 20.85, which was -1.4 lower than the previous day. The implied volatity was 52.16, the open interest changed by 9 which increased total open position to 15
On 24 Mar LODHA was trading at 1216.75. The strike last trading price was 22.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 21 Mar LODHA was trading at 1180.75. The strike last trading price was 22.25, which was -48.15 lower than the previous day. The implied volatity was 47.29, the open interest changed by 8 which increased total open position to 8
On 20 Mar LODHA was trading at 1193.75. The strike last trading price was 70.4, which was 0 lower than the previous day. The implied volatity was 8.71, 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 70.4, which was 0 lower than the previous day. The implied volatity was 8.24, 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 70.4, which was 0 lower than the previous day. The implied volatity was 3.47, 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 70.4, 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 8.02, 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 7.82, 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 7.82, 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 7.74, 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 8.76, 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 7.43, 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 6.88, 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 5.93, 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 6.25, 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 5.09, 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 6.32, 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 6.47, 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 6.06, 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 6.39, 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 9.00, 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 7.49, the open interest changed by 0 which decreased total open position to 0
On 5 Feb LODHA was trading at 1268.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.01, the open interest changed by 0 which decreased total open position to 0
