LODHA
Macrotech Developers Ltd
Historical option data for LODHA
11 Apr 2025 04:13 PM IST
| LODHA 24APR2025 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.16
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1122.60 | 1.45 | -0.85 | 53.49 | 12 | 3 | 36 | |||
| 9 Apr | 1111.25 | 2.3 | -1.15 | 56.12 | 18 | -10 | 35 | |||
| 8 Apr | 1132.70 | 3.4 | 0.3 | 53.45 | 38 | -5 | 47 | |||
| 7 Apr | 1106.60 | 3.15 | -1.1 | 55.23 | 46 | -8 | 52 | |||
| 4 Apr | 1180.85 | 4.2 | -3.15 | 39.55 | 47 | -11 | 60 | |||
| 3 Apr | 1217.75 | 7.95 | -0.4 | 39.69 | 87 | 7 | 72 | |||
| 2 Apr | 1218.45 | 8.75 | 3.65 | 39.20 | 163 | 16 | 65 | |||
| 1 Apr | 1157.20 | 5.1 | -7.15 | 44.43 | 113 | 24 | 49 | |||
| 28 Mar | 1195.80 | 12.1 | -5.35 | 43.49 | 47 | 14 | 25 | |||
| 27 Mar | 1241.30 | 17.45 | 4.1 | 37.85 | 8 | 3 | 6 | |||
| 26 Mar | 1197.35 | 13.35 | -8 | 44.57 | 1 | 0 | 2 | |||
| 25 Mar | 1209.80 | 21.35 | 0 | 0.00 | 0 | 2 | 0 | |||
| 24 Mar | 1216.75 | 21.35 | -36.2 | 45.27 | 2 | 0 | 0 | |||
| 21 Mar | 1180.75 | 57.55 | 0 | 10.45 | 0 | 0 | 0 | |||
| 27 Feb | 1194.95 | 57.55 | 0 | 8.02 | 0 | 0 | 0 | |||
| 26 Feb | 1196.60 | 57.55 | 0 | 7.87 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Feb | 1196.60 | 57.55 | 0 | 7.87 | 0 | 0 | 0 | |||
| 24 Feb | 1195.00 | 57.55 | 0 | 7.51 | 0 | 0 | 0 | |||
| 21 Feb | 1215.55 | 0 | 0 | 6.07 | 0 | 0 | 0 | |||
| 20 Feb | 1192.50 | 0 | 0 | 7.36 | 0 | 0 | 0 | |||
| 19 Feb | 1181.75 | 0 | 0 | 7.80 | 0 | 0 | 0 | |||
| 18 Feb | 1162.55 | 0 | 0 | 8.59 | 0 | 0 | 0 | |||
| 17 Feb | 1167.80 | 0 | 0 | 8.20 | 0 | 0 | 0 | |||
| 13 Feb | 1173.20 | 0 | 0 | 7.77 | 0 | 0 | 0 | |||
| 12 Feb | 1172.65 | 0 | 0 | 7.53 | 0 | 0 | 0 | |||
| 11 Feb | 1170.45 | 0 | 0 | 7.83 | 0 | 0 | 0 | |||
| 10 Feb | 1176.65 | 0 | 0 | 7.43 | 0 | 0 | 0 | |||
| 7 Feb | 1238.80 | 0 | 0 | 4.41 | 0 | 0 | 0 | |||
| 6 Feb | 1198.70 | 0 | 0 | 6.00 | 0 | 0 | 0 | |||
| 5 Feb | 1268.40 | 0 | 0 | 3.01 | 0 | 0 | 0 | |||
| 4 Feb | 1286.50 | 0 | 0 | 2.05 | 0 | 0 | 0 | |||
| 3 Feb | 1297.45 | 0 | 0 | 1.40 | 0 | 0 | 0 | |||
| 1 Feb | 1280.15 | 0 | 0 | 1.79 | 0 | 0 | 0 | |||
For Macrotech Developers Ltd - strike price 1360 expiring on 24APR2025
Delta for 1360 CE is 0.03
Historical price for 1360 CE is as follows
On 11 Apr LODHA was trading at 1122.60. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was 53.49, the open interest changed by 3 which increased total open position to 36
On 9 Apr LODHA was trading at 1111.25. The strike last trading price was 2.3, which was -1.15 lower than the previous day. The implied volatity was 56.12, the open interest changed by -10 which decreased total open position to 35
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 3.4, which was 0.3 higher than the previous day. The implied volatity was 53.45, the open interest changed by -5 which decreased total open position to 47
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 3.15, which was -1.1 lower than the previous day. The implied volatity was 55.23, the open interest changed by -8 which decreased total open position to 52
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 4.2, which was -3.15 lower than the previous day. The implied volatity was 39.55, the open interest changed by -11 which decreased total open position to 60
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 7.95, which was -0.4 lower than the previous day. The implied volatity was 39.69, the open interest changed by 7 which increased total open position to 72
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 8.75, which was 3.65 higher than the previous day. The implied volatity was 39.20, the open interest changed by 16 which increased total open position to 65
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 5.1, which was -7.15 lower than the previous day. The implied volatity was 44.43, the open interest changed by 24 which increased total open position to 49
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 12.1, which was -5.35 lower than the previous day. The implied volatity was 43.49, the open interest changed by 14 which increased total open position to 25
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 17.45, which was 4.1 higher than the previous day. The implied volatity was 37.85, the open interest changed by 3 which increased total open position to 6
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 13.35, which was -8 lower than the previous day. The implied volatity was 44.57, the open interest changed by 0 which decreased total open position to 2
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 24 Mar LODHA was trading at 1216.75. The strike last trading price was 21.35, which was -36.2 lower than the previous day. The implied volatity was 45.27, 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 57.55, which was 0 lower than the previous day. The implied volatity was 10.45, 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 57.55, 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 57.55, which was 0 lower than the previous day. The implied volatity was 7.87, 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 57.55, which was 0 lower than the previous day. The implied volatity was 7.87, 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 57.55, which was 0 lower than the previous day. The implied volatity was 7.51, 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 0, which was 0 lower than the previous day. The implied volatity was 6.07, 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 7.36, 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 7.80, 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 8.59, 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 8.20, 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 7.77, 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 7.53, 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 7.83, 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 7.43, 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 4.41, 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 6.00, 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 3.01, 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 2.05, 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 1.40, 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 1.79, the open interest changed by 0 which decreased total open position to 0
| LODHA 24APR2025 1360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1122.60 | 160.2 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1111.25 | 160.2 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 1132.70 | 160.2 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1106.60 | 160.2 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1180.85 | 160.2 | 0 | 0.00 | 0 | 2 | 0 |
| 3 Apr | 1217.75 | 160.2 | -16.85 | 58.28 | 4 | 2 | 9 |
| 2 Apr | 1218.45 | 177.05 | 0 | 0.00 | 0 | -1 | 0 |
| 1 Apr | 1157.20 | 177.05 | 5 | - | 8 | 1 | 7 |
| 28 Mar | 1195.80 | 172.05 | -8.95 | 51.23 | 8 | 4 | 6 |
| 27 Mar | 1241.30 | 181 | 0 | 0.00 | 0 | 2 | 0 |
| 26 Mar | 1197.35 | 181 | -53.3 | 53.63 | 2 | 0 | 0 |
| 25 Mar | 1209.80 | 234.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1216.75 | 234.3 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1180.75 | 234.3 | 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 |
| 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 | 0 | 0 |
| 1 Feb | 1280.15 | 0 | 0 | - | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 1360 expiring on 24APR2025
Delta for 1360 PE is 0.00
Historical price for 1360 PE is as follows
On 11 Apr LODHA was trading at 1122.60. The strike last trading price was 160.2, 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 9 Apr LODHA was trading at 1111.25. The strike last trading price was 160.2, 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 8 Apr LODHA was trading at 1132.70. The strike last trading price was 160.2, 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 160.2, 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 4 Apr LODHA was trading at 1180.85. The strike last trading price was 160.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 160.2, which was -16.85 lower than the previous day. The implied volatity was 58.28, the open interest changed by 2 which increased total open position to 9
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 177.05, 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 1 Apr LODHA was trading at 1157.20. The strike last trading price was 177.05, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 172.05, which was -8.95 lower than the previous day. The implied volatity was 51.23, the open interest changed by 4 which increased total open position to 6
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 181, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 181, which was -53.3 lower than the previous day. The implied volatity was 53.63, 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 234.3, 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 234.3, 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 234.3, 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 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 -, 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
