LODHA
Macrotech Developers Ltd
Historical option data for LODHA
08 Apr 2025 05:53 PM IST
| LODHA 24APR2025 1280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.59
Theta: -1.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1132.70 | 10.5 | 3.05 | 53.50 | 58 | 9 | 77 | |||
| 7 Apr | 1106.60 | 8.8 | -3.8 | 54.31 | 219 | -3 | 68 | |||
| 4 Apr | 1180.85 | 13.5 | -7.9 | 38.05 | 84 | -1 | 71 | |||
| 3 Apr | 1217.75 | 21.1 | -1.3 | 37.10 | 27 | -4 | 73 | |||
| 2 Apr | 1218.45 | 22.95 | 11.1 | 36.91 | 192 | -11 | 77 | |||
| 1 Apr | 1157.20 | 11.7 | -15.45 | 40.78 | 39 | -19 | 88 | |||
| 28 Mar | 1195.80 | 27.55 | -14.05 | 42.59 | 228 | 11 | 107 | |||
| 27 Mar | 1241.30 | 41 | 11 | 37.58 | 336 | 29 | 95 | |||
| 26 Mar | 1197.35 | 30 | -7 | 44.66 | 46 | 6 | 67 | |||
| 25 Mar | 1209.80 | 37 | -1.75 | 45.39 | 12 | 1 | 61 | |||
| 24 Mar | 1216.75 | 39.05 | 12.9 | 42.12 | 376 | 40 | 60 | |||
| 21 Mar | 1180.75 | 26.15 | 20 | 38.53 | 193 | 19 | 20 | |||
| 20 Mar | 1193.75 | 6.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 1194.95 | 80 | 0 | 4.14 | 0 | 0 | 0 | |||
| 26 Feb | 1196.60 | 80 | 0 | 3.48 | 0 | 0 | 0 | |||
| 25 Feb | 1196.60 | 80 | 0 | 3.48 | 0 | 0 | 0 | |||
| 24 Feb | 1195.00 | 80 | 0 | 3.68 | 0 | 0 | 0 | |||
| 21 Feb | 1215.55 | 80 | 0 | 2.75 | 0 | 0 | 0 | |||
| 20 Feb | 1192.50 | 80 | 0 | 3.62 | 0 | 0 | 0 | |||
| 19 Feb | 1181.75 | 80 | 0 | 4.16 | 0 | 0 | 0 | |||
| 18 Feb | 1162.55 | 80 | 0 | 5.02 | 0 | 0 | 0 | |||
| 17 Feb | 1167.80 | 80 | 0 | 4.82 | 0 | 0 | 0 | |||
| 14 Feb | 1153.55 | 80 | 0 | 5.59 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Feb | 1173.20 | 0 | 0 | 4.29 | 0 | 0 | 0 | |||
| 12 Feb | 1172.65 | 0 | 0 | 4.05 | 0 | 0 | 0 | |||
| 11 Feb | 1170.45 | 0 | 0 | 4.42 | 0 | 0 | 0 | |||
| 10 Feb | 1176.65 | 0 | 0 | 4.00 | 0 | 0 | 0 | |||
| 7 Feb | 1238.80 | 0 | 0 | 0.81 | 0 | 0 | 0 | |||
| 6 Feb | 1198.70 | 0 | 0 | 2.51 | 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 1280 expiring on 24APR2025
Delta for 1280 CE is 0.16
Historical price for 1280 CE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 10.5, which was 3.05 higher than the previous day. The implied volatity was 53.50, the open interest changed by 9 which increased total open position to 77
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 8.8, which was -3.8 lower than the previous day. The implied volatity was 54.31, the open interest changed by -3 which decreased total open position to 68
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 13.5, which was -7.9 lower than the previous day. The implied volatity was 38.05, the open interest changed by -1 which decreased total open position to 71
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 21.1, which was -1.3 lower than the previous day. The implied volatity was 37.10, the open interest changed by -4 which decreased total open position to 73
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 22.95, which was 11.1 higher than the previous day. The implied volatity was 36.91, the open interest changed by -11 which decreased total open position to 77
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 11.7, which was -15.45 lower than the previous day. The implied volatity was 40.78, the open interest changed by -19 which decreased total open position to 88
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 27.55, which was -14.05 lower than the previous day. The implied volatity was 42.59, the open interest changed by 11 which increased total open position to 107
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 41, which was 11 higher than the previous day. The implied volatity was 37.58, the open interest changed by 29 which increased total open position to 95
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 30, which was -7 lower than the previous day. The implied volatity was 44.66, the open interest changed by 6 which increased total open position to 67
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 37, which was -1.75 lower than the previous day. The implied volatity was 45.39, the open interest changed by 1 which increased total open position to 61
On 24 Mar LODHA was trading at 1216.75. The strike last trading price was 39.05, which was 12.9 higher than the previous day. The implied volatity was 42.12, the open interest changed by 40 which increased total open position to 60
On 21 Mar LODHA was trading at 1180.75. The strike last trading price was 26.15, which was 20 higher than the previous day. The implied volatity was 38.53, the open interest changed by 19 which increased total open position to 20
On 20 Mar LODHA was trading at 1193.75. The strike last trading price was 6.15, 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 80, which was 0 lower than the previous day. The implied volatity was 4.14, 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 80, which was 0 lower than the previous day. The implied volatity was 3.48, 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 80, which was 0 lower than the previous day. The implied volatity was 3.48, 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 80, 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 21 Feb LODHA was trading at 1215.55. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 2.75, 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 80, which was 0 lower than the previous day. The implied volatity was 3.62, 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 80, which was 0 lower than the previous day. The implied volatity was 4.16, 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 80, which was 0 lower than the previous day. The implied volatity was 5.02, 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 80, which was 0 lower than the previous day. The implied volatity was 4.82, 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 80, which was 0 lower than the previous day. The implied volatity was 5.59, 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 4.29, 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 4.05, 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 4.42, 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 4.00, 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 0.81, 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 2.51, 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 1280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.73
Theta: -1.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1132.70 | 161.05 | 31.95 | 70.18 | 6 | 0 | 71 |
| 7 Apr | 1106.60 | 126.15 | -2.95 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 1180.85 | 126.15 | 28.2 | 65.80 | 21 | 0 | 70 |
| 3 Apr | 1217.75 | 98.1 | -1.75 | 54.77 | 34 | 7 | 70 |
| 2 Apr | 1218.45 | 100.15 | -45.9 | 57.17 | 21 | 12 | 63 |
| 1 Apr | 1157.20 | 145.95 | 38 | 60.94 | 29 | 15 | 50 |
| 28 Mar | 1195.80 | 107.95 | -29.65 | 48.26 | 39 | 33 | 35 |
| 27 Mar | 1241.30 | 137.6 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1197.35 | 137.6 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1209.80 | 137.6 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1216.75 | 137.6 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 1180.75 | 137.6 | -77.75 | 61.66 | 1 | 0 | 2 |
| 20 Mar | 1193.75 | 215.35 | 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 | 0.75 | 0 | 0 | 0 |
| 4 Feb | 1286.50 | 0 | 0 | 1.66 | 0 | 0 | 0 |
| 3 Feb | 1297.45 | 0 | 0 | 2.28 | 0 | 0 | 0 |
| 1 Feb | 1280.15 | 0 | 0 | 1.86 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1280 expiring on 24APR2025
Delta for 1280 PE is -0.76
Historical price for 1280 PE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 161.05, which was 31.95 higher than the previous day. The implied volatity was 70.18, the open interest changed by 0 which decreased total open position to 71
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 126.15, which was -2.95 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 4 Apr LODHA was trading at 1180.85. The strike last trading price was 126.15, which was 28.2 higher than the previous day. The implied volatity was 65.80, the open interest changed by 0 which decreased total open position to 70
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 98.1, which was -1.75 lower than the previous day. The implied volatity was 54.77, the open interest changed by 7 which increased total open position to 70
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 100.15, which was -45.9 lower than the previous day. The implied volatity was 57.17, the open interest changed by 12 which increased total open position to 63
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 145.95, which was 38 higher than the previous day. The implied volatity was 60.94, the open interest changed by 15 which increased total open position to 50
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 107.95, which was -29.65 lower than the previous day. The implied volatity was 48.26, the open interest changed by 33 which increased total open position to 35
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 137.6, 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 137.6, 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 137.6, 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 137.6, 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 137.6, which was -77.75 lower than the previous day. The implied volatity was 61.66, the open interest changed by 0 which decreased total open position to 2
On 20 Mar LODHA was trading at 1193.75. The strike last trading price was 215.35, 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 0.75, 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 1.66, 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 2.28, 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 1.86, the open interest changed by 0 which decreased total open position to 0
