LODHA
Macrotech Developers Ltd
Historical option data for LODHA
13 Apr 2026 04:10 PM IST
| LODHA 28-Apr-2026 (14d) 760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0
Theta: -0.72
Gamma: 0.00347
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 820.70 | 71 | -5.950000000000003 | 46.21 | 52 | -7 | 93 | |||||||||
| 10 Apr | 826.55 | 74.95 | 27.25 | 41.34 | 75 | -9 | 101 | |||||||||
| 9 Apr | 789.55 | 47.7 | 7.25 | 41.25 | 85 | -20 | 111 | |||||||||
| 8 Apr | 778.85 | 41.35 | 24 | 38.22 | 1,001 | -56 | 133 | |||||||||
| 7 Apr | 717.65 | 17.2 | 1.2 | 46.57 | 260 | 8 | 194 | |||||||||
| 6 Apr | 710.25 | 16.95 | 4.65 | 47.04 | 478 | -88 | 188 | |||||||||
| 2 Apr | 696.05 | 12.75 | 3.7 | 44 | 330 | 100 | 278 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 685.35 | 9.2 | -3.55 | 41.93 | 221 | 41 | 177 | |||||||||
| 30 Mar | 677.00 | 12.8 | -8.6 | 49.07 | 207 | 37 | 135 | |||||||||
| 27 Mar | 700.20 | 21.5 | -13.35 | 49.36 | 120 | 19 | 97 | |||||||||
| 25 Mar | 733.85 | 34 | -143.55 | 47.39 | 157 | 77 | 77 | |||||||||
| 24 Mar | 726.40 | 177.55 | 0 | 3.29 | 0 | 0 | 0 | |||||||||
| 23 Mar | 727.90 | 177.55 | 0 | 3.21 | 0 | 0 | 0 | |||||||||
| 20 Mar | 796.90 | 177.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 817.95 | 177.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 854.15 | 177.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 842.20 | 177.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 848.75 | 177.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 869.05 | 177.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 880.40 | 177.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 901.95 | 177.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 888.85 | 177.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 760 expiring on 28APR2026
Delta for 760 CE is 0.81
Historical price for 760 CE is as follows
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 71, which was -5.950000000000003 lower than the previous day. The implied volatity was 46.21, the open interest changed by -7 which decreased total open position to 93
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 74.95, which was 27.25 higher than the previous day. The implied volatity was 41.34, the open interest changed by -9 which decreased total open position to 101
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 47.7, which was 7.25 higher than the previous day. The implied volatity was 41.25, the open interest changed by -20 which decreased total open position to 111
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 41.35, which was 24 higher than the previous day. The implied volatity was 38.22, the open interest changed by -56 which decreased total open position to 133
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 17.2, which was 1.2 higher than the previous day. The implied volatity was 46.57, the open interest changed by 8 which increased total open position to 194
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 16.95, which was 4.65 higher than the previous day. The implied volatity was 47.04, the open interest changed by -88 which decreased total open position to 188
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 12.75, which was 3.7 higher than the previous day. The implied volatity was 44, the open interest changed by 100 which increased total open position to 278
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 9.2, which was -3.55 lower than the previous day. The implied volatity was 41.93, the open interest changed by 41 which increased total open position to 177
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 12.8, which was -8.6 lower than the previous day. The implied volatity was 49.07, the open interest changed by 37 which increased total open position to 135
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 21.5, which was -13.35 lower than the previous day. The implied volatity was 49.36, the open interest changed by 19 which increased total open position to 97
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 34, which was -143.55 lower than the previous day. The implied volatity was 47.39, the open interest changed by 77 which increased total open position to 77
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 177.55, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 177.55, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 177.55, 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 (14d) 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0
Theta: -0.68
Gamma: 0.00345
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 820.70 | 9.9 | 0.45000000000000107 | 48.95 | 581 | 44 | 821 |
| 10 Apr | 826.55 | 8.35 | -7.750000000000002 | 45.16 | 756 | 25 | 777 |
| 9 Apr | 789.55 | 17 | -3.3 | 43.19 | 1,041 | 189 | 752 |
| 8 Apr | 778.85 | 20 | -35.1 | 42.81 | 1,557 | 513 | 560 |
| 7 Apr | 717.65 | 56.85 | -3.85 | 48.95 | 70 | -2 | 45 |
| 6 Apr | 710.25 | 57.85 | -13.55 | 45.65 | 50 | 9 | 47 |
| 2 Apr | 696.05 | 71.4 | -21.1 | 46.24 | 21 | -5 | 38 |
| 1 Apr | 685.35 | 92.5 | 18.35 | - | 0 | 0 | 43 |
| 30 Mar | 677.00 | 92.5 | 18.35 | 56.6 | 2 | -1 | 42 |
| 27 Mar | 700.20 | 74.15 | 18.9 | 50.84 | 3 | -1 | 43 |
| 25 Mar | 733.85 | 53.9 | 35.2 | 48.34 | 67 | 44 | 44 |
| 24 Mar | 726.40 | 18.7 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 727.90 | 18.7 | 0 | 0.18 | 0 | 0 | 0 |
| 20 Mar | 796.90 | 18.7 | 0 | 4.89 | 0 | 0 | 0 |
| 19 Mar | 817.95 | 18.7 | 0 | 7.17 | 0 | 0 | 0 |
| 18 Mar | 854.15 | 18.7 | 0 | 10.37 | 0 | 0 | 0 |
| 17 Mar | 842.20 | 18.7 | 0 | 10.02 | 0 | 0 | 0 |
| 16 Mar | 848.75 | 18.7 | 0 | 9.09 | 0 | 0 | 0 |
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 869.05 | 18.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 880.40 | 18.7 | 0 | 11.8 | 0 | 0 | 0 |
| 10 Mar | 901.95 | 18.7 | 0 | 13.2 | 0 | 0 | 0 |
| 9 Mar | 888.85 | 18.7 | 0 | 12.1 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 760 expiring on 28APR2026
Delta for 760 PE is -0.2
Historical price for 760 PE is as follows
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 9.9, which was 0.45000000000000107 higher than the previous day. The implied volatity was 48.95, the open interest changed by 44 which increased total open position to 821
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 8.35, which was -7.750000000000002 lower than the previous day. The implied volatity was 45.16, the open interest changed by 25 which increased total open position to 777
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 17, which was -3.3 lower than the previous day. The implied volatity was 43.19, the open interest changed by 189 which increased total open position to 752
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 20, which was -35.1 lower than the previous day. The implied volatity was 42.81, the open interest changed by 513 which increased total open position to 560
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 56.85, which was -3.85 lower than the previous day. The implied volatity was 48.95, the open interest changed by -2 which decreased total open position to 45
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 57.85, which was -13.55 lower than the previous day. The implied volatity was 45.65, the open interest changed by 9 which increased total open position to 47
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 71.4, which was -21.1 lower than the previous day. The implied volatity was 46.24, the open interest changed by -5 which decreased total open position to 38
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 92.5, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 92.5, which was 18.35 higher than the previous day. The implied volatity was 56.6, the open interest changed by -1 which decreased total open position to 42
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 74.15, which was 18.9 higher than the previous day. The implied volatity was 50.84, the open interest changed by -1 which decreased total open position to 43
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 53.9, which was 35.2 higher than the previous day. The implied volatity was 48.34, the open interest changed by 44 which increased total open position to 44
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 18.7, 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 23 Mar LODHA was trading at 727.90. The strike last trading price was 18.7, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 18.7, which was 0 lower than the previous day. The implied volatity was 4.89, 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 18.7, which was 0 lower than the previous day. The implied volatity was 7.17, 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 18.7, which was 0 lower than the previous day. The implied volatity was 10.37, 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 18.7, which was 0 lower than the previous day. The implied volatity was 10.02, 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 18.7, which was 0 lower than the previous day. The implied volatity was 9.09, 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 18.7, 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 18.7, which was 0 lower than the previous day. The implied volatity was 11.8, 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 18.7, which was 0 lower than the previous day. The implied volatity was 13.2, 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 18.7, which was 0 lower than the previous day. The implied volatity was 12.1, the open interest changed by 0 which decreased total open position to 0
