LODHA
Macrotech Developers Ltd
Historical option data for LODHA
09 Apr 2026 09:25 AM IST
| LODHA 28-Apr-2026 (19d) 720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.43
Theta: -0.6
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 779.45 | 69.3 | -0.05 | 38.62 | 10 | -2 | 3,356 | |||||||||
| 8 Apr | 778.85 | 70.1 | 36.8 | 37.91 | 1,292 | 555 | 3,943 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 717.65 | 33.8 | 1.65 | 48.11 | 2,634 | 0 | 3,389 | |||||||||
| 6 Apr | 710.25 | 32.9 | 7.6 | 48.46 | 2,117 | 6 | 3,389 | |||||||||
| 2 Apr | 696.05 | 25.25 | 6.3 | 44.3 | 2,269 | -22 | 3,546 | |||||||||
| 1 Apr | 685.35 | 19.4 | -3.05 | 41.85 | 4,786 | 3,107 | 3,568 | |||||||||
| 30 Mar | 677.00 | 22.9 | -13 | 48.52 | 1,028 | 292 | 463 | |||||||||
| 27 Mar | 700.20 | 36.5 | -17.85 | 50.48 | 349 | 139 | 171 | |||||||||
| 25 Mar | 733.85 | 54.95 | 4.75 | 49.87 | 48 | -4 | 32 | |||||||||
| 24 Mar | 726.40 | 50.35 | -5.65 | 49.11 | 87 | 30 | 35 | |||||||||
| 23 Mar | 727.90 | 56 | -153.6 | 54.64 | 6 | 5 | 5 | |||||||||
| 20 Mar | 796.90 | 209.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 817.95 | 209.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 854.15 | 209.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 842.20 | 209.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 848.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 869.05 | 209.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 880.40 | 209.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 901.95 | 209.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 888.85 | 209.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 720 expiring on 28APR2026
Delta for 720 CE is 0.84
Historical price for 720 CE is as follows
On 9 Apr LODHA was trading at 779.45. The strike last trading price was 69.3, which was -0.05 lower than the previous day. The implied volatity was 38.62, the open interest changed by -2 which decreased total open position to 3356
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 70.1, which was 36.8 higher than the previous day. The implied volatity was 37.91, the open interest changed by 555 which increased total open position to 3943
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 33.8, which was 1.65 higher than the previous day. The implied volatity was 48.11, the open interest changed by 0 which decreased total open position to 3389
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 32.9, which was 7.6 higher than the previous day. The implied volatity was 48.46, the open interest changed by 6 which increased total open position to 3389
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 25.25, which was 6.3 higher than the previous day. The implied volatity was 44.3, the open interest changed by -22 which decreased total open position to 3546
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 19.4, which was -3.05 lower than the previous day. The implied volatity was 41.85, the open interest changed by 3107 which increased total open position to 3568
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 22.9, which was -13 lower than the previous day. The implied volatity was 48.52, the open interest changed by 292 which increased total open position to 463
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 36.5, which was -17.85 lower than the previous day. The implied volatity was 50.48, the open interest changed by 139 which increased total open position to 171
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 54.95, which was 4.75 higher than the previous day. The implied volatity was 49.87, the open interest changed by -4 which decreased total open position to 32
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 50.35, which was -5.65 lower than the previous day. The implied volatity was 49.11, the open interest changed by 30 which increased total open position to 35
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 56, which was -153.6 lower than the previous day. The implied volatity was 54.64, the open interest changed by 5 which increased total open position to 5
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 209.6, 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 19 Mar LODHA was trading at 817.95. The strike last trading price was 209.6, 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 18 Mar LODHA was trading at 854.15. The strike last trading price was 209.6, 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 17 Mar LODHA was trading at 842.20. The strike last trading price was 209.6, 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 16 Mar LODHA was trading at 848.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LODHA was trading at 866.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LODHA was trading at 869.05. The strike last trading price was 209.6, 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 11 Mar LODHA was trading at 880.40. The strike last trading price was 209.6, 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 10 Mar LODHA was trading at 901.95. The strike last trading price was 209.6, 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 9 Mar LODHA was trading at 888.85. The strike last trading price was 209.6, 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
| LODHA 28-Apr-2026 (19d) 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.48
Theta: -0.51
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 779.45 | 8.65 | -0.5 | 44.35 | 29 | 5 | 315 |
| 8 Apr | 778.85 | 9 | -22.85 | 44.6 | 700 | 122 | 312 |
| 7 Apr | 717.65 | 31.85 | -3.7 | 47.65 | 512 | -40 | 189 |
| 6 Apr | 710.25 | 33.8 | -9.95 | 46.85 | 262 | 27 | 232 |
| 2 Apr | 696.05 | 44.6 | -5.9 | 46.77 | 124 | -5 | 205 |
| 1 Apr | 685.35 | 50.05 | -13.3 | 44.15 | 190 | 20 | 210 |
| 30 Mar | 677.00 | 61.35 | 9 | 52.81 | 167 | -21 | 189 |
| 27 Mar | 700.20 | 52 | 17 | 54.87 | 409 | 65 | 213 |
| 25 Mar | 733.85 | 38 | -0.85 | 54.07 | 148 | 71 | 148 |
| 24 Mar | 726.40 | 39 | -2.5 | 50.84 | 238 | 46 | 77 |
| 23 Mar | 727.90 | 47.15 | 31.05 | 59.36 | 48 | 16 | 30 |
| 20 Mar | 796.90 | 16.25 | 5.35 | 47.51 | 5 | 2 | 13 |
| 19 Mar | 817.95 | 10.9 | 3.85 | 46.02 | 3 | 2 | 11 |
| 18 Mar | 854.15 | 7.05 | -2.35 | - | 0 | 0 | 9 |
| 17 Mar | 842.20 | 7.05 | -2.35 | - | 0 | 0 | 9 |
| 16 Mar | 848.75 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 869.05 | 7.05 | -2.35 | - | 0 | 0 | 9 |
| 11 Mar | 880.40 | 7.05 | -2.35 | - | 0 | 0 | 9 |
| 10 Mar | 901.95 | 7.05 | -2.35 | 50.8 | 8 | 0 | 9 |
| 9 Mar | 888.85 | 9.4 | -2 | 51.64 | 9 | 7 | 7 |
For Macrotech Developers Ltd - strike price 720 expiring on 28APR2026
Delta for 720 PE is -0.19
Historical price for 720 PE is as follows
On 9 Apr LODHA was trading at 779.45. The strike last trading price was 8.65, which was -0.5 lower than the previous day. The implied volatity was 44.35, the open interest changed by 5 which increased total open position to 315
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 9, which was -22.85 lower than the previous day. The implied volatity was 44.6, the open interest changed by 122 which increased total open position to 312
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 31.85, which was -3.7 lower than the previous day. The implied volatity was 47.65, the open interest changed by -40 which decreased total open position to 189
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 33.8, which was -9.95 lower than the previous day. The implied volatity was 46.85, the open interest changed by 27 which increased total open position to 232
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 44.6, which was -5.9 lower than the previous day. The implied volatity was 46.77, the open interest changed by -5 which decreased total open position to 205
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 50.05, which was -13.3 lower than the previous day. The implied volatity was 44.15, the open interest changed by 20 which increased total open position to 210
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 61.35, which was 9 higher than the previous day. The implied volatity was 52.81, the open interest changed by -21 which decreased total open position to 189
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 52, which was 17 higher than the previous day. The implied volatity was 54.87, the open interest changed by 65 which increased total open position to 213
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 38, which was -0.85 lower than the previous day. The implied volatity was 54.07, the open interest changed by 71 which increased total open position to 148
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 39, which was -2.5 lower than the previous day. The implied volatity was 50.84, the open interest changed by 46 which increased total open position to 77
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 47.15, which was 31.05 higher than the previous day. The implied volatity was 59.36, the open interest changed by 16 which increased total open position to 30
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 16.25, which was 5.35 higher than the previous day. The implied volatity was 47.51, the open interest changed by 2 which increased total open position to 13
On 19 Mar LODHA was trading at 817.95. The strike last trading price was 10.9, which was 3.85 higher than the previous day. The implied volatity was 46.02, the open interest changed by 2 which increased total open position to 11
On 18 Mar LODHA was trading at 854.15. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Mar LODHA was trading at 842.20. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar LODHA was trading at 848.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar LODHA was trading at 866.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar LODHA was trading at 869.05. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Mar LODHA was trading at 880.40. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar LODHA was trading at 901.95. The strike last trading price was 7.05, which was -2.35 lower than the previous day. The implied volatity was 50.8, the open interest changed by 0 which decreased total open position to 9
On 9 Mar LODHA was trading at 888.85. The strike last trading price was 9.4, which was -2 lower than the previous day. The implied volatity was 51.64, the open interest changed by 7 which increased total open position to 7
