LODHA
Macrotech Developers Ltd
Historical option data for LODHA
10 Apr 2026 11:50 PM IST
| LODHA 28-Apr-2026 (17d) 750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0
Theta: -0.57
Gamma: 0.00281
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 826.55 | 84.85 | 29.89999999999999 | 45.26 | 470 | -74 | 312 | |||||||||
| 9 Apr | 789.55 | 53.9 | 6.55 | 40.31 | 1,226 | -633 | 388 | |||||||||
| 8 Apr | 778.85 | 48.05 | 27.5 | 38.6 | 3,317 | 446 | 2,371 | |||||||||
| 7 Apr | 717.65 | 20.4 | 0.7 | 46.56 | 1,229 | 117 | 2,015 | |||||||||
| 6 Apr | 710.25 | 20.2 | 4.65 | 47.28 | 2,901 | 240 | 1,905 | |||||||||
| 2 Apr | 696.05 | 15.2 | 4.15 | 44.12 | 1,402 | -30 | 1,668 | |||||||||
| 1 Apr | 685.35 | 11.4 | -3.35 | 42.27 | 2,188 | 883 | 1,702 | |||||||||
| 30 Mar | 677.00 | 14.45 | -9.95 | 48.27 | 958 | 165 | 813 | |||||||||
| 27 Mar | 700.20 | 24.95 | -14.3 | 49.91 | 851 | 198 | 647 | |||||||||
| 25 Mar | 733.85 | 39 | 3.55 | 48.33 | 1,495 | 285 | 450 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 726.40 | 36.8 | -4.3 | 49.34 | 404 | 88 | 163 | |||||||||
| 23 Mar | 727.90 | 42.05 | -259.55 | 54.34 | 122 | 74 | 74 | |||||||||
| 20 Mar | 796.90 | 301.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 817.95 | 301.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 854.15 | 301.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 842.20 | 301.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 848.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 869.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 880.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 901.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 888.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 750 expiring on 28APR2026
Delta for 750 CE is 0.85
Historical price for 750 CE is as follows
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 84.85, which was 29.89999999999999 higher than the previous day. The implied volatity was 45.26, the open interest changed by -74 which decreased total open position to 312
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 53.9, which was 6.55 higher than the previous day. The implied volatity was 40.31, the open interest changed by -633 which decreased total open position to 388
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 48.05, which was 27.5 higher than the previous day. The implied volatity was 38.6, the open interest changed by 446 which increased total open position to 2371
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 20.4, which was 0.7 higher than the previous day. The implied volatity was 46.56, the open interest changed by 117 which increased total open position to 2015
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 20.2, which was 4.65 higher than the previous day. The implied volatity was 47.28, the open interest changed by 240 which increased total open position to 1905
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 15.2, which was 4.15 higher than the previous day. The implied volatity was 44.12, the open interest changed by -30 which decreased total open position to 1668
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 11.4, which was -3.35 lower than the previous day. The implied volatity was 42.27, the open interest changed by 883 which increased total open position to 1702
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 14.45, which was -9.95 lower than the previous day. The implied volatity was 48.27, the open interest changed by 165 which increased total open position to 813
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 24.95, which was -14.3 lower than the previous day. The implied volatity was 49.91, the open interest changed by 198 which increased total open position to 647
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 39, which was 3.55 higher than the previous day. The implied volatity was 48.33, the open interest changed by 285 which increased total open position to 450
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 36.8, which was -4.3 lower than the previous day. The implied volatity was 49.34, the open interest changed by 88 which increased total open position to 163
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 42.05, which was -259.55 lower than the previous day. The implied volatity was 54.34, the open interest changed by 74 which increased total open position to 74
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 301.6, 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 301.6, 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 301.6, 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 301.6, 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 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 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 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 Mar LODHA was trading at 880.40. 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 10 Mar LODHA was trading at 901.95. 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 9 Mar LODHA was trading at 888.85. 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 28-Apr-2026 (17d) 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0
Theta: -0.47
Gamma: 0.00281
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 826.55 | 7.15 | -6.049999999999999 | 45.76 | 1,116 | -47 | 700 |
| 9 Apr | 789.55 | 13.85 | -3.3 | 43.43 | 1,267 | 44 | 746 |
| 8 Apr | 778.85 | 16.6 | -31.8 | 43.23 | 1,450 | 436 | 700 |
| 7 Apr | 717.65 | 48.15 | -4.55 | 45.88 | 135 | -22 | 264 |
| 6 Apr | 710.25 | 51.2 | -15.15 | 46.01 | 253 | -27 | 286 |
| 2 Apr | 696.05 | 63.9 | -9.45 | 45.67 | 74 | 22 | 314 |
| 1 Apr | 685.35 | 73.25 | -11.5 | 47.12 | 379 | -95 | 292 |
| 30 Mar | 677.00 | 84.05 | 9.05 | 55.2 | 401 | 197 | 388 |
| 27 Mar | 700.20 | 75 | 25.25 | 60.49 | 58 | -19 | 192 |
| 25 Mar | 733.85 | 50.2 | 4.05 | 50.63 | 422 | 116 | 211 |
| 24 Mar | 726.40 | 46.15 | -10.2 | 40.95 | 63 | -5 | 95 |
| 23 Mar | 727.90 | 56.35 | 36.35 | 51.76 | 103 | 97 | 100 |
| 20 Mar | 796.90 | 20 | 0 | 41.14 | 1 | 0 | 2 |
| 19 Mar | 817.95 | 20 | 11.25 | 48.74 | 1 | 0 | 2 |
| 18 Mar | 854.15 | 8.75 | 6.5 | 41 | 2 | 0 | 0 |
| 17 Mar | 842.20 | 2.25 | 0 | 10.92 | 0 | 0 | 0 |
| 16 Mar | 848.75 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 869.05 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 880.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 901.95 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 888.85 | 0 | 0 | - | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 750 expiring on 28APR2026
Delta for 750 PE is -0.15
Historical price for 750 PE is as follows
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 7.15, which was -6.049999999999999 lower than the previous day. The implied volatity was 45.76, the open interest changed by -47 which decreased total open position to 700
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 13.85, which was -3.3 lower than the previous day. The implied volatity was 43.43, the open interest changed by 44 which increased total open position to 746
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 16.6, which was -31.8 lower than the previous day. The implied volatity was 43.23, the open interest changed by 436 which increased total open position to 700
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 48.15, which was -4.55 lower than the previous day. The implied volatity was 45.88, the open interest changed by -22 which decreased total open position to 264
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 51.2, which was -15.15 lower than the previous day. The implied volatity was 46.01, the open interest changed by -27 which decreased total open position to 286
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 63.9, which was -9.45 lower than the previous day. The implied volatity was 45.67, the open interest changed by 22 which increased total open position to 314
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 73.25, which was -11.5 lower than the previous day. The implied volatity was 47.12, the open interest changed by -95 which decreased total open position to 292
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 84.05, which was 9.05 higher than the previous day. The implied volatity was 55.2, the open interest changed by 197 which increased total open position to 388
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 75, which was 25.25 higher than the previous day. The implied volatity was 60.49, the open interest changed by -19 which decreased total open position to 192
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 50.2, which was 4.05 higher than the previous day. The implied volatity was 50.63, the open interest changed by 116 which increased total open position to 211
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 46.15, which was -10.2 lower than the previous day. The implied volatity was 40.95, the open interest changed by -5 which decreased total open position to 95
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 56.35, which was 36.35 higher than the previous day. The implied volatity was 51.76, the open interest changed by 97 which increased total open position to 100
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 41.14, the open interest changed by 0 which decreased total open position to 2
On 19 Mar LODHA was trading at 817.95. The strike last trading price was 20, which was 11.25 higher than the previous day. The implied volatity was 48.74, the open interest changed by 0 which decreased total open position to 2
On 18 Mar LODHA was trading at 854.15. The strike last trading price was 8.75, which was 6.5 higher than the previous day. The implied volatity was 41, 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 2.25, which was 0 lower than the previous day. The implied volatity was 10.92, 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 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 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 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 Mar LODHA was trading at 880.40. 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 10 Mar LODHA was trading at 901.95. 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 9 Mar LODHA was trading at 888.85. 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
