LODHA
Macrotech Developers Ltd
Historical option data for LODHA
08 Apr 2025 05:53 PM IST
| LODHA 24APR2025 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.24
Theta: -0.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 1132.70 | 2.7 | 0.95 | 57.81 | 17 | -2 | 153 | |||
| 7 Apr | 1106.60 | 1.8 | -0.6 | - | 145 | -1 | 154 | |||
| 4 Apr | 1180.85 | 2.5 | -1.7 | 41.11 | 152 | -15 | 155 | |||
| 3 Apr | 1217.75 | 4.6 | -0.85 | 40.47 | 124 | -36 | 170 | |||
| 2 Apr | 1218.45 | 5.5 | 2.2 | 40.68 | 511 | 33 | 207 | |||
| 1 Apr | 1157.20 | 3.4 | -4.3 | 46.09 | 214 | 55 | 173 | |||
|
|
||||||||||
| 28 Mar | 1195.80 | 7.65 | -5.8 | 43.72 | 216 | 18 | 118 | |||
| 27 Mar | 1241.30 | 14 | 4.45 | 41.60 | 114 | -32 | 100 | |||
| 26 Mar | 1197.35 | 9.65 | -1.35 | 46.12 | 381 | 100 | 134 | |||
| 25 Mar | 1209.80 | 11 | -3.1 | 44.43 | 21 | -8 | 35 | |||
| 24 Mar | 1216.75 | 14 | 13.4 | 44.52 | 81 | 41 | 42 | |||
| 21 Mar | 1180.75 | 0.6 | -47.95 | 24.05 | 1 | 0 | 0 | |||
| 21 Feb | 1215.55 | 0 | 0 | 7.79 | 0 | 0 | 0 | |||
| 7 Feb | 1238.80 | 0 | 0 | 5.67 | 0 | 0 | 0 | |||
| 5 Feb | 1268.40 | 0 | 0 | 4.39 | 0 | 0 | 0 | |||
| 4 Feb | 1286.50 | 0 | 0 | 3.76 | 0 | 0 | 0 | |||
| 3 Feb | 1297.45 | 0 | 0 | 3.12 | 0 | 0 | 0 | |||
| 1 Feb | 1280.15 | 0 | 0 | 3.47 | 0 | 0 | 0 | |||
For Macrotech Developers Ltd - strike price 1400 expiring on 24APR2025
Delta for 1400 CE is 0.05
Historical price for 1400 CE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 2.7, which was 0.95 higher than the previous day. The implied volatity was 57.81, the open interest changed by -2 which decreased total open position to 153
On 7 Apr LODHA was trading at 1106.60. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 154
On 4 Apr LODHA was trading at 1180.85. The strike last trading price was 2.5, which was -1.7 lower than the previous day. The implied volatity was 41.11, the open interest changed by -15 which decreased total open position to 155
On 3 Apr LODHA was trading at 1217.75. The strike last trading price was 4.6, which was -0.85 lower than the previous day. The implied volatity was 40.47, the open interest changed by -36 which decreased total open position to 170
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 5.5, which was 2.2 higher than the previous day. The implied volatity was 40.68, the open interest changed by 33 which increased total open position to 207
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 3.4, which was -4.3 lower than the previous day. The implied volatity was 46.09, the open interest changed by 55 which increased total open position to 173
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 7.65, which was -5.8 lower than the previous day. The implied volatity was 43.72, the open interest changed by 18 which increased total open position to 118
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 14, which was 4.45 higher than the previous day. The implied volatity was 41.60, the open interest changed by -32 which decreased total open position to 100
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 9.65, which was -1.35 lower than the previous day. The implied volatity was 46.12, the open interest changed by 100 which increased total open position to 134
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 11, which was -3.1 lower than the previous day. The implied volatity was 44.43, the open interest changed by -8 which decreased total open position to 35
On 24 Mar LODHA was trading at 1216.75. The strike last trading price was 14, which was 13.4 higher than the previous day. The implied volatity was 44.52, the open interest changed by 41 which increased total open position to 42
On 21 Mar LODHA was trading at 1180.75. The strike last trading price was 0.6, which was -47.95 lower than the previous day. The implied volatity was 24.05, 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 7.79, 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 5.67, 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 4.39, 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 3.76, 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 3.12, 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 3.47, the open interest changed by 0 which decreased total open position to 0
| LODHA 24APR2025 1400 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 | 188.95 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 1106.60 | 188.95 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1180.85 | 188.95 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1217.75 | 188.95 | -43.75 | 52.69 | 8 | 4 | 32 |
| 2 Apr | 1218.45 | 232.7 | 0 | 0.00 | 0 | -2 | 0 |
| 1 Apr | 1157.20 | 232.7 | 23.05 | - | 6 | 1 | 30 |
| 28 Mar | 1195.80 | 209.65 | -10.3 | 55.90 | 23 | 17 | 29 |
| 27 Mar | 1241.30 | 219.95 | 0 | 0.00 | 0 | 10 | 0 |
| 26 Mar | 1197.35 | 219.95 | -5.05 | 60.24 | 19 | 10 | 12 |
| 25 Mar | 1209.80 | 225 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1216.75 | 225 | 0 | 0.00 | 0 | 2 | 0 |
| 21 Mar | 1180.75 | 225 | -39.65 | 60.21 | 2 | 1 | 1 |
| 21 Feb | 1215.55 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1238.80 | 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 1400 expiring on 24APR2025
Delta for 1400 PE is 0.00
Historical price for 1400 PE is as follows
On 8 Apr LODHA was trading at 1132.70. The strike last trading price was 188.95, 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 188.95, 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 188.95, 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 3 Apr LODHA was trading at 1217.75. The strike last trading price was 188.95, which was -43.75 lower than the previous day. The implied volatity was 52.69, the open interest changed by 4 which increased total open position to 32
On 2 Apr LODHA was trading at 1218.45. The strike last trading price was 232.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 1 Apr LODHA was trading at 1157.20. The strike last trading price was 232.7, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 30
On 28 Mar LODHA was trading at 1195.80. The strike last trading price was 209.65, which was -10.3 lower than the previous day. The implied volatity was 55.90, the open interest changed by 17 which increased total open position to 29
On 27 Mar LODHA was trading at 1241.30. The strike last trading price was 219.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 26 Mar LODHA was trading at 1197.35. The strike last trading price was 219.95, which was -5.05 lower than the previous day. The implied volatity was 60.24, the open interest changed by 10 which increased total open position to 12
On 25 Mar LODHA was trading at 1209.80. The strike last trading price was 225, 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 225, 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 21 Mar LODHA was trading at 1180.75. The strike last trading price was 225, which was -39.65 lower than the previous day. The implied volatity was 60.21, the open interest changed by 1 which increased total open position to 1
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 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 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
