LODHA
Macrotech Developers Ltd
Historical option data for LODHA
08 Apr 2025 05:53 PM IST
| LODHA 24APR2025 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.91
Theta: -1.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1132.70 | 31 | 4.7 | 50.13 | 226 | 3 | 108 | |||
| 7 Apr | 1106.60 | 28 | -12.25 | 53.52 | 109 | 14 | 107 | |||
| 4 Apr | 1180.85 | 42.35 | -19.35 | 31.96 | 185 | -2 | 94 | |||
| 3 Apr | 1217.75 | 59.5 | -4 | 30.50 | 79 | 9 | 88 | |||
|
|
||||||||||
| 2 Apr | 1218.45 | 64.5 | 27.9 | 32.25 | 1,367 | 24 | 79 | |||
| 1 Apr | 1157.20 | 36.85 | -38.65 | 38.31 | 178 | 36 | 54 | |||
| 28 Mar | 1195.80 | 75.5 | 0.5 | 48.18 | 3 | 2 | 18 | |||
| 27 Mar | 1241.30 | 75 | 5 | - | 1 | 0 | 16 | |||
| 26 Mar | 1197.35 | 70 | -0.45 | 44.87 | 7 | 2 | 15 | |||
| 25 Mar | 1209.80 | 70.45 | -19.55 | 37.76 | 17 | 3 | 14 | |||
| 24 Mar | 1216.75 | 90 | 29.4 | 45.03 | 12 | 0 | 11 | |||
| 21 Mar | 1180.75 | 62.1 | -50 | 36.31 | 28 | 11 | 11 | |||
| 20 Mar | 1193.75 | 112.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 1177.45 | 112.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1112.10 | 112.1 | 0 | 4.20 | 0 | 0 | 0 | |||
| 17 Mar | 1064.00 | 112.1 | 0 | 7.62 | 0 | 0 | 0 | |||
| 13 Mar | 1055.25 | 112.1 | 0 | 7.93 | 0 | 0 | 0 | |||
| 12 Mar | 1081.70 | 112.1 | 0 | 5.80 | 0 | 0 | 0 | |||
| 11 Mar | 1132.35 | 112.1 | 0 | 2.34 | 0 | 0 | 0 | |||
| 10 Mar | 1075.70 | 112.1 | 0 | 6.25 | 0 | 0 | 0 | |||
| 7 Mar | 1113.00 | 112.1 | 0 | 3.68 | 0 | 0 | 0 | |||
For Macrotech Developers Ltd - strike price 1180 expiring on 24APR2025
Delta for 1180 CE is 0.39
Historical price for 1180 CE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 31, which was 4.7 higher than the previous day. The implied volatity was 50.13, the open interest changed by 3 which increased total open position to 108
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 28, which was -12.25 lower than the previous day. The implied volatity was 53.52, the open interest changed by 14 which increased total open position to 107
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 42.35, which was -19.35 lower than the previous day. The implied volatity was 31.96, the open interest changed by -2 which decreased total open position to 94
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 59.5, which was -4 lower than the previous day. The implied volatity was 30.50, the open interest changed by 9 which increased total open position to 88
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 64.5, which was 27.9 higher than the previous day. The implied volatity was 32.25, the open interest changed by 24 which increased total open position to 79
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 36.85, which was -38.65 lower than the previous day. The implied volatity was 38.31, the open interest changed by 36 which increased total open position to 54
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 75.5, which was 0.5 higher than the previous day. The implied volatity was 48.18, the open interest changed by 2 which increased total open position to 18
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 75, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 70, which was -0.45 lower than the previous day. The implied volatity was 44.87, the open interest changed by 2 which increased total open position to 15
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 70.45, which was -19.55 lower than the previous day. The implied volatity was 37.76, the open interest changed by 3 which increased total open position to 14
On 24 Mar LODHA was trading at 1216.75. The strike last trading price was 90, which was 29.4 higher than the previous day. The implied volatity was 45.03, the open interest changed by 0 which decreased total open position to 11
On 21 Mar LODHA was trading at 1180.75. The strike last trading price was 62.1, which was -50 lower than the previous day. The implied volatity was 36.31, the open interest changed by 11 which increased total open position to 11
On 20 Mar LODHA was trading at 1193.75. The strike last trading price was 112.1, 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 112.1, 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 112.1, which was 0 lower than the previous day. The implied volatity was 4.20, 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 112.1, which was 0 lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LODHA was trading at 1055.25. The strike last trading price was 112.1, which was 0 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LODHA was trading at 1081.70. The strike last trading price was 112.1, which was 0 lower than the previous day. The implied volatity was 5.80, the open interest changed by 0 which decreased total open position to 0
On 11 Mar LODHA was trading at 1132.35. The strike last trading price was 112.1, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 10 Mar LODHA was trading at 1075.70. The strike last trading price was 112.1, 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 7 Mar LODHA was trading at 1113.00. The strike last trading price was 112.1, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
| LODHA 24APR2025 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.93
Theta: -1.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1132.70 | 82.95 | -36.65 | 63.26 | 22 | -6 | 58 |
| 7 Apr | 1106.60 | 119.6 | 63.4 | 87.66 | 28 | 0 | 67 |
| 4 Apr | 1180.85 | 52.35 | 15 | 53.41 | 188 | -1 | 68 |
| 3 Apr | 1217.75 | 38 | -2.3 | 49.36 | 170 | -2 | 68 |
| 2 Apr | 1218.45 | 39.5 | -32.1 | 50.72 | 428 | 29 | 72 |
| 1 Apr | 1157.20 | 71.5 | 22.8 | 53.95 | 243 | 17 | 43 |
| 28 Mar | 1195.80 | 49.3 | 6.7 | 47.71 | 94 | 10 | 26 |
| 27 Mar | 1241.30 | 43 | -8.5 | 55.93 | 22 | 3 | 17 |
| 26 Mar | 1197.35 | 51.5 | 4 | 45.93 | 6 | 2 | 13 |
| 25 Mar | 1209.80 | 47.5 | 2 | 46.66 | 8 | 1 | 10 |
| 24 Mar | 1216.75 | 45.5 | -13.05 | 48.41 | 36 | 8 | 13 |
| 21 Mar | 1180.75 | 56.9 | -27.35 | 45.99 | 6 | 4 | 4 |
| 20 Mar | 1193.75 | 84.25 | 0 | 1.48 | 0 | 0 | 0 |
| 19 Mar | 1177.45 | 84.25 | 0 | 0.97 | 0 | 0 | 0 |
| 18 Mar | 1112.10 | 84.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1064.00 | 84.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1055.25 | 84.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1081.70 | 84.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1132.35 | 84.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1075.70 | 84.25 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1113.00 | 84.25 | 0 | - | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1180 expiring on 24APR2025
Delta for 1180 PE is -0.58
Historical price for 1180 PE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 82.95, which was -36.65 lower than the previous day. The implied volatity was 63.26, the open interest changed by -6 which decreased total open position to 58
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 119.6, which was 63.4 higher than the previous day. The implied volatity was 87.66, the open interest changed by 0 which decreased total open position to 67
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 52.35, which was 15 higher than the previous day. The implied volatity was 53.41, the open interest changed by -1 which decreased total open position to 68
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 38, which was -2.3 lower than the previous day. The implied volatity was 49.36, the open interest changed by -2 which decreased total open position to 68
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 39.5, which was -32.1 lower than the previous day. The implied volatity was 50.72, the open interest changed by 29 which increased total open position to 72
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 71.5, which was 22.8 higher than the previous day. The implied volatity was 53.95, the open interest changed by 17 which increased total open position to 43
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 49.3, which was 6.7 higher than the previous day. The implied volatity was 47.71, the open interest changed by 10 which increased total open position to 26
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 43, which was -8.5 lower than the previous day. The implied volatity was 55.93, the open interest changed by 3 which increased total open position to 17
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 51.5, which was 4 higher than the previous day. The implied volatity was 45.93, the open interest changed by 2 which increased total open position to 13
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 47.5, which was 2 higher than the previous day. The implied volatity was 46.66, the open interest changed by 1 which increased total open position to 10
On 24 Mar LODHA was trading at 1216.75. The strike last trading price was 45.5, which was -13.05 lower than the previous day. The implied volatity was 48.41, the open interest changed by 8 which increased total open position to 13
On 21 Mar LODHA was trading at 1180.75. The strike last trading price was 56.9, which was -27.35 lower than the previous day. The implied volatity was 45.99, the open interest changed by 4 which increased total open position to 4
On 20 Mar LODHA was trading at 1193.75. The strike last trading price was 84.25, which was 0 lower than the previous day. The implied volatity was 1.48, 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 84.25, which was 0 lower than the previous day. The implied volatity was 0.97, 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 84.25, 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 84.25, 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 Mar LODHA was trading at 1055.25. The strike last trading price was 84.25, 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 Mar LODHA was trading at 1081.70. The strike last trading price was 84.25, 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 Mar LODHA was trading at 1132.35. The strike last trading price was 84.25, 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 Mar LODHA was trading at 1075.70. The strike last trading price was 84.25, 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 Mar LODHA was trading at 1113.00. The strike last trading price was 84.25, 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
