LODHA
Macrotech Developers Ltd
Historical option data for LODHA
08 Apr 2025 05:53 PM IST
| LODHA 24APR2025 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.43
Theta: -0.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1132.70 | 5.9 | 0.6 | 53.02 | 57 | 4 | 105 | |||
| 7 Apr | 1106.60 | 5.2 | -1.95 | 54.47 | 63 | -7 | 102 | |||
| 4 Apr | 1180.85 | 7.85 | -4.3 | 39.14 | 110 | 36 | 110 | |||
| 3 Apr | 1217.75 | 12.2 | -2.1 | 37.41 | 67 | -14 | 74 | |||
| 2 Apr | 1218.45 | 14.5 | 7.05 | 38.30 | 238 | 0 | 87 | |||
| 1 Apr | 1157.20 | 7.45 | -11.6 | 42.25 | 101 | 41 | 86 | |||
| 28 Mar | 1195.80 | 19.05 | -6 | 43.63 | 95 | 22 | 45 | |||
| 27 Mar | 1241.30 | 25.05 | 6.05 | 35.95 | 173 | 3 | 23 | |||
| 26 Mar | 1197.35 | 19 | -5.05 | 43.36 | 5 | -1 | 19 | |||
| 25 Mar | 1209.80 | 24.05 | -43.9 | 43.79 | 497 | 20 | 20 | |||
| 24 Mar | 1216.75 | 67.95 | 0 | 6.58 | 0 | 0 | 0 | |||
| 21 Mar | 1180.75 | 67.95 | 0 | 8.28 | 0 | 0 | 0 | |||
| 27 Feb | 1194.95 | 67.95 | 0 | 6.17 | 0 | 0 | 0 | |||
| 26 Feb | 1196.60 | 67.95 | 0 | 5.99 | 0 | 0 | 0 | |||
| 25 Feb | 1196.60 | 67.95 | 0 | 5.99 | 0 | 0 | 0 | |||
| 24 Feb | 1195.00 | 67.95 | 0 | 5.66 | 0 | 0 | 0 | |||
| 21 Feb | 1215.55 | 0 | 0 | 4.21 | 0 | 0 | 0 | |||
| 20 Feb | 1192.50 | 0 | 0 | 5.58 | 0 | 0 | 0 | |||
| 19 Feb | 1181.75 | 0 | 0 | 6.06 | 0 | 0 | 0 | |||
| 18 Feb | 1162.55 | 0 | 0 | 6.91 | 0 | 0 | 0 | |||
| 17 Feb | 1167.80 | 0 | 0 | 6.51 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 1153.55 | 0 | 0 | 7.37 | 0 | 0 | 0 | |||
| 13 Feb | 1173.20 | 0 | 0 | 6.10 | 0 | 0 | 0 | |||
| 12 Feb | 1172.65 | 0 | 0 | 5.86 | 0 | 0 | 0 | |||
| 11 Feb | 1170.45 | 0 | 0 | 6.20 | 0 | 0 | 0 | |||
| 10 Feb | 1176.65 | 0 | 0 | 5.78 | 0 | 0 | 0 | |||
| 7 Feb | 1238.80 | 0 | 0 | 2.64 | 0 | 0 | 0 | |||
| 6 Feb | 1198.70 | 0 | 0 | 4.32 | 0 | 0 | 0 | |||
| 5 Feb | 1268.40 | 0 | 0 | 1.22 | 0 | 0 | 0 | |||
| 4 Feb | 1286.50 | 0 | 0 | 0.27 | 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 1320 expiring on 24APR2025
Delta for 1320 CE is 0.10
Historical price for 1320 CE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 5.9, which was 0.6 higher than the previous day. The implied volatity was 53.02, the open interest changed by 4 which increased total open position to 105
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 5.2, which was -1.95 lower than the previous day. The implied volatity was 54.47, the open interest changed by -7 which decreased total open position to 102
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 7.85, which was -4.3 lower than the previous day. The implied volatity was 39.14, the open interest changed by 36 which increased total open position to 110
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 12.2, which was -2.1 lower than the previous day. The implied volatity was 37.41, the open interest changed by -14 which decreased total open position to 74
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 14.5, which was 7.05 higher than the previous day. The implied volatity was 38.30, the open interest changed by 0 which decreased total open position to 87
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 7.45, which was -11.6 lower than the previous day. The implied volatity was 42.25, the open interest changed by 41 which increased total open position to 86
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 19.05, which was -6 lower than the previous day. The implied volatity was 43.63, the open interest changed by 22 which increased total open position to 45
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 25.05, which was 6.05 higher than the previous day. The implied volatity was 35.95, the open interest changed by 3 which increased total open position to 23
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 19, which was -5.05 lower than the previous day. The implied volatity was 43.36, the open interest changed by -1 which decreased total open position to 19
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 24.05, which was -43.9 lower than the previous day. The implied volatity was 43.79, the open interest changed by 20 which increased total open position to 20
On 24 Mar LODHA was trading at 1216.75. The strike last trading price was 67.95, which was 0 lower than the previous day. The implied volatity was 6.58, 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 67.95, which was 0 lower than the previous day. The implied volatity was 8.28, 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 67.95, which was 0 lower than the previous day. The implied volatity was 6.17, 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 67.95, which was 0 lower than the previous day. The implied volatity was 5.99, 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 67.95, which was 0 lower than the previous day. The implied volatity was 5.99, 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 67.95, which was 0 lower than the previous day. The implied volatity was 5.66, 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 4.21, 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 5.58, 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 6.06, 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 6.91, 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 6.51, 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 7.37, 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 6.10, 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 5.86, 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 6.20, 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 5.78, 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 2.64, 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 4.32, 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 1.22, 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 0.27, 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 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 1132.70 | 165.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1106.60 | 165.1 | 0 | 0.00 | 0 | -1 | 0 |
| 4 Apr | 1180.85 | 165.1 | 35.1 | 75.83 | 5 | -2 | 12 |
| 3 Apr | 1217.75 | 130.05 | -1.9 | 58.62 | 3 | 0 | 14 |
| 2 Apr | 1218.45 | 131.95 | -47.9 | 61.27 | 12 | 6 | 16 |
| 1 Apr | 1157.20 | 179.85 | 45 | 63.82 | 3 | 1 | 10 |
| 28 Mar | 1195.80 | 134.85 | -5 | 45.99 | 5 | 0 | 9 |
| 27 Mar | 1241.30 | 139.85 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1197.35 | 139.85 | 0 | 0.00 | 0 | 9 | 0 |
| 25 Mar | 1209.80 | 139.85 | -65.55 | 53.83 | 9 | 0 | 0 |
| 24 Mar | 1216.75 | 205.4 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1180.75 | 205.4 | 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 | 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 |
| 4 Feb | 1286.50 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1297.45 | 0 | 0 | 0.46 | 0 | 0 | 0 |
| 1 Feb | 1280.15 | 0 | 0 | - | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1320 expiring on 24APR2025
Delta for 1320 PE is 0.00
Historical price for 1320 PE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 165.1, 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 7 Apr LODHA was trading at 1106.60. The strike last trading price was 165.1, 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 4 Apr LODHA was trading at 1180.85. The strike last trading price was 165.1, which was 35.1 higher than the previous day. The implied volatity was 75.83, the open interest changed by -2 which decreased total open position to 12
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 130.05, which was -1.9 lower than the previous day. The implied volatity was 58.62, the open interest changed by 0 which decreased total open position to 14
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 131.95, which was -47.9 lower than the previous day. The implied volatity was 61.27, the open interest changed by 6 which increased total open position to 16
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 179.85, which was 45 higher than the previous day. The implied volatity was 63.82, the open interest changed by 1 which increased total open position to 10
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 134.85, which was -5 lower than the previous day. The implied volatity was 45.99, 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 139.85, 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 139.85, 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 25 Mar LODHA was trading at 1209.80. The strike last trading price was 139.85, which was -65.55 lower than the previous day. The implied volatity was 53.83, 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 205.4, 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 21 Mar LODHA was trading at 1180.75. The strike last trading price was 205.4, 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 -, 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
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 0.46, 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
