LODHA
Macrotech Developers Ltd
Historical option data for LODHA
11 Apr 2025 04:13 PM IST
| LODHA 24APR2025 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.52
Theta: -1.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1122.60 | 8.85 | -2.2 | 50.28 | 246 | 20 | 261 | |||
| 9 Apr | 1111.25 | 10.65 | -5.15 | 53.65 | 221 | 3 | 242 | |||
| 8 Apr | 1132.70 | 15.2 | 2.9 | 50.56 | 210 | -9 | 239 | |||
| 7 Apr | 1106.60 | 13.15 | -7.4 | 52.28 | 609 | -51 | 249 | |||
| 4 Apr | 1180.85 | 21.65 | -11.2 | 35.99 | 390 | 1 | 300 | |||
| 3 Apr | 1217.75 | 34.1 | -1.1 | 36.33 | 421 | -2 | 299 | |||
| 2 Apr | 1218.45 | 36 | 16.95 | 35.74 | 929 | -51 | 300 | |||
| 1 Apr | 1157.20 | 19.35 | -20.75 | 40.31 | 377 | 24 | 351 | |||
| 28 Mar | 1195.80 | 41 | -17.65 | 42.82 | 453 | 44 | 327 | |||
| 27 Mar | 1241.30 | 59.75 | 17.25 | 37.76 | 341 | -21 | 280 | |||
| 26 Mar | 1197.35 | 42 | -5 | 43.92 | 825 | 194 | 299 | |||
| 25 Mar | 1209.80 | 46.55 | -8.05 | 41.78 | 143 | 7 | 107 | |||
|
|
||||||||||
| 24 Mar | 1216.75 | 55.35 | 18.65 | 42.51 | 304 | 49 | 101 | |||
| 21 Mar | 1180.75 | 36.85 | -1.15 | 37.23 | 183 | 19 | 54 | |||
| 20 Mar | 1193.75 | 38 | -55.8 | 37.95 | 45 | 34 | 34 | |||
| 27 Feb | 1194.95 | 93.8 | 0 | 1.93 | 0 | 0 | 0 | |||
| 26 Feb | 1196.60 | 93.8 | 0 | 1.28 | 0 | 0 | 0 | |||
| 25 Feb | 1196.60 | 93.8 | 0 | 1.28 | 0 | 0 | 0 | |||
| 24 Feb | 1195.00 | 93.8 | 0 | 1.51 | 0 | 0 | 0 | |||
| 21 Feb | 1215.55 | 93.8 | 0 | 0.64 | 0 | 0 | 0 | |||
| 20 Feb | 1192.50 | 93.8 | 0 | 1.47 | 0 | 0 | 0 | |||
| 19 Feb | 1181.75 | 93.8 | 0 | 2.20 | 0 | 0 | 0 | |||
| 18 Feb | 1162.55 | 93.8 | 0 | 3.02 | 0 | 0 | 0 | |||
| 17 Feb | 1167.80 | 93.8 | 0 | 2.79 | 0 | 0 | 0 | |||
| 14 Feb | 1153.55 | 93.8 | 0 | 3.68 | 0 | 0 | 0 | |||
| 13 Feb | 1173.20 | 0 | 0 | 2.33 | 0 | 0 | 0 | |||
| 12 Feb | 1172.65 | 0 | 0 | 2.09 | 0 | 0 | 0 | |||
| 11 Feb | 1170.45 | 0 | 0 | 2.49 | 0 | 0 | 0 | |||
| 10 Feb | 1176.65 | 0 | 0 | 2.06 | 0 | 0 | 0 | |||
| 7 Feb | 1238.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1198.70 | 0 | 0 | 0.61 | 0 | 0 | 0 | |||
| 5 Feb | 1268.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1286.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1297.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1280.15 | 0 | 0 | - | 0 | 0 | 0 | |||
For Macrotech Developers Ltd - strike price 1240 expiring on 24APR2025
Delta for 1240 CE is 0.16
Historical price for 1240 CE is as follows
On 11 Apr LODHA was trading at 1122.60. The strike last trading price was 8.85, which was -2.2 lower than the previous day. The implied volatity was 50.28, the open interest changed by 20 which increased total open position to 261
On 9 Apr LODHA was trading at 1111.25. The strike last trading price was 10.65, which was -5.15 lower than the previous day. The implied volatity was 53.65, the open interest changed by 3 which increased total open position to 242
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 15.2, which was 2.9 higher than the previous day. The implied volatity was 50.56, the open interest changed by -9 which decreased total open position to 239
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 13.15, which was -7.4 lower than the previous day. The implied volatity was 52.28, the open interest changed by -51 which decreased total open position to 249
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 21.65, which was -11.2 lower than the previous day. The implied volatity was 35.99, the open interest changed by 1 which increased total open position to 300
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 34.1, which was -1.1 lower than the previous day. The implied volatity was 36.33, the open interest changed by -2 which decreased total open position to 299
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 36, which was 16.95 higher than the previous day. The implied volatity was 35.74, the open interest changed by -51 which decreased total open position to 300
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 19.35, which was -20.75 lower than the previous day. The implied volatity was 40.31, the open interest changed by 24 which increased total open position to 351
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 41, which was -17.65 lower than the previous day. The implied volatity was 42.82, the open interest changed by 44 which increased total open position to 327
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 59.75, which was 17.25 higher than the previous day. The implied volatity was 37.76, the open interest changed by -21 which decreased total open position to 280
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 42, which was -5 lower than the previous day. The implied volatity was 43.92, the open interest changed by 194 which increased total open position to 299
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 46.55, which was -8.05 lower than the previous day. The implied volatity was 41.78, the open interest changed by 7 which increased total open position to 107
On 24 Mar LODHA was trading at 1216.75. The strike last trading price was 55.35, which was 18.65 higher than the previous day. The implied volatity was 42.51, the open interest changed by 49 which increased total open position to 101
On 21 Mar LODHA was trading at 1180.75. The strike last trading price was 36.85, which was -1.15 lower than the previous day. The implied volatity was 37.23, the open interest changed by 19 which increased total open position to 54
On 20 Mar LODHA was trading at 1193.75. The strike last trading price was 38, which was -55.8 lower than the previous day. The implied volatity was 37.95, the open interest changed by 34 which increased total open position to 34
On 27 Feb LODHA was trading at 1194.95. The strike last trading price was 93.8, which was 0 lower than the previous day. The implied volatity was 1.93, 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 93.8, which was 0 lower than the previous day. The implied volatity was 1.28, 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 93.8, which was 0 lower than the previous day. The implied volatity was 1.28, 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 93.8, which was 0 lower than the previous day. The implied volatity was 1.51, 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 93.8, which was 0 lower than the previous day. The implied volatity was 0.64, 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 93.8, which was 0 lower than the previous day. The implied volatity was 1.47, 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 93.8, which was 0 lower than the previous day. The implied volatity was 2.20, 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 93.8, which was 0 lower than the previous day. The implied volatity was 3.02, 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 93.8, which was 0 lower than the previous day. The implied volatity was 2.79, 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 93.8, 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
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 2.33, 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 2.09, 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 2.49, 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 2.06, 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 0.61, 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
On 4 Feb LODHA was trading at 1286.50. 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 3 Feb LODHA was trading at 1297.45. 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 1 Feb LODHA was trading at 1280.15. 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 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.58
Theta: -0.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1122.60 | 126.75 | -14.75 | 56.26 | 4 | 1 | 31 |
| 9 Apr | 1111.25 | 138.5 | 9.85 | 55.26 | 6 | -1 | 32 |
| 8 Apr | 1132.70 | 126.7 | -17.3 | 65.94 | 7 | 4 | 33 |
| 7 Apr | 1106.60 | 144 | 48.3 | 67.29 | 1 | 0 | 30 |
| 4 Apr | 1180.85 | 93.65 | 25.9 | 60.28 | 46 | 0 | 29 |
| 3 Apr | 1217.75 | 70.55 | -1.05 | 52.19 | 48 | 6 | 30 |
| 2 Apr | 1218.45 | 72 | -42.25 | 53.76 | 51 | 8 | 26 |
| 1 Apr | 1157.20 | 114 | 32.25 | 58.05 | 54 | 9 | 18 |
| 28 Mar | 1195.80 | 82.45 | -8.45 | 48.66 | 11 | 0 | 9 |
| 27 Mar | 1241.30 | 90.9 | 0 | 0.00 | 0 | 9 | 0 |
| 26 Mar | 1197.35 | 90.9 | -61.7 | 50.95 | 11 | 2 | 2 |
| 25 Mar | 1209.80 | 152.6 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1216.75 | 152.6 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1180.75 | 152.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1193.75 | 152.6 | 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 | 0.01 | 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 | 1.25 | 0 | 0 | 0 |
| 6 Feb | 1198.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1268.40 | 0 | 0 | 2.63 | 0 | 0 | 0 |
| 4 Feb | 1286.50 | 0 | 0 | 3.54 | 0 | 0 | 0 |
| 3 Feb | 1297.45 | 0 | 0 | 4.12 | 0 | 0 | 0 |
| 1 Feb | 1280.15 | 0 | 0 | 3.66 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1240 expiring on 24APR2025
Delta for 1240 PE is -0.81
Historical price for 1240 PE is as follows
On 11 Apr LODHA was trading at 1122.60. The strike last trading price was 126.75, which was -14.75 lower than the previous day. The implied volatity was 56.26, the open interest changed by 1 which increased total open position to 31
On 9 Apr LODHA was trading at 1111.25. The strike last trading price was 138.5, which was 9.85 higher than the previous day. The implied volatity was 55.26, the open interest changed by -1 which decreased total open position to 32
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 126.7, which was -17.3 lower than the previous day. The implied volatity was 65.94, the open interest changed by 4 which increased total open position to 33
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 144, which was 48.3 higher than the previous day. The implied volatity was 67.29, the open interest changed by 0 which decreased total open position to 30
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 93.65, which was 25.9 higher than the previous day. The implied volatity was 60.28, the open interest changed by 0 which decreased total open position to 29
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 70.55, which was -1.05 lower than the previous day. The implied volatity was 52.19, the open interest changed by 6 which increased total open position to 30
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 72, which was -42.25 lower than the previous day. The implied volatity was 53.76, the open interest changed by 8 which increased total open position to 26
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 114, which was 32.25 higher than the previous day. The implied volatity was 58.05, the open interest changed by 9 which increased total open position to 18
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 82.45, which was -8.45 lower than the previous day. The implied volatity was 48.66, the open interest changed by 0 which decreased total open position to 9
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 90.9, 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 26 Mar LODHA was trading at 1197.35. The strike last trading price was 90.9, which was -61.7 lower than the previous day. The implied volatity was 50.95, the open interest changed by 2 which increased total open position to 2
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 152.6, 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 152.6, 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 152.6, 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 152.6, 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 0.01, 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 1.25, 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 2.63, the open interest changed by 0 which decreased total open position to 0
On 4 Feb LODHA was trading at 1286.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LODHA was trading at 1297.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LODHA was trading at 1280.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.66, the open interest changed by 0 which decreased total open position to 0
