LODHA
Macrotech Developers Ltd
Historical option data for LODHA
15 Apr 2026 04:10 PM IST
| LODHA 28-Apr-2026 (12d) 780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0
Theta: -0.56
Gamma: 0.00275
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 15 Apr | 860.50 | 82.75 | 27.35 | 43.87 | 34 | 7 | 273 | |||||||||
| 13 Apr | 820.70 | 54.95 | -6.299999999999997 | 44.83 | 161 | 17 | 268 | |||||||||
| 10 Apr | 826.55 | 61.75 | 27.049999999999997 | 41.57 | 348 | 21 | 246 | |||||||||
| 9 Apr | 789.55 | 34.8 | 5.45 | 39.87 | 1,085 | -109 | 227 | |||||||||
| 8 Apr | 778.85 | 29.75 | 17.65 | 37.74 | 2,628 | 133 | 334 | |||||||||
| 7 Apr | 717.65 | 11.9 | 0.5 | 46.44 | 386 | 24 | 213 | |||||||||
| 6 Apr | 710.25 | 11.75 | 2.45 | 46.77 | 339 | -33 | 174 | |||||||||
| 2 Apr | 696.05 | 9 | 2.5 | 44.44 | 542 | -120 | 208 | |||||||||
| 1 Apr | 685.35 | 6.55 | -2.7 | 42.96 | 468 | 224 | 328 | |||||||||
| 30 Mar | 677.00 | 9.25 | -7 | 49.07 | 123 | 7 | 106 | |||||||||
| 27 Mar | 700.20 | 16.3 | -10.6 | 49.27 | 137 | 30 | 100 | |||||||||
| 25 Mar | 733.85 | 25.75 | -136.85 | 46.25 | 139 | 70 | 70 | |||||||||
| 24 Mar | 726.40 | 162.6 | 0 | 5.49 | 0 | 0 | 0 | |||||||||
| 23 Mar | 727.90 | 162.6 | 0 | 5.4 | 0 | 0 | 0 | |||||||||
| 20 Mar | 796.90 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 817.95 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 854.15 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 842.20 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 848.75 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 869.05 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 880.40 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 901.95 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 888.85 | 162.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 780 expiring on 28APR2026
Delta for 780 CE is 0.88
Historical price for 780 CE is as follows
On 15 Apr LODHA was trading at 860.50. The strike last trading price was 82.75, which was 27.35 higher than the previous day. The implied volatity was 43.87, the open interest changed by 7 which increased total open position to 273
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 54.95, which was -6.299999999999997 lower than the previous day. The implied volatity was 44.83, the open interest changed by 17 which increased total open position to 268
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 61.75, which was 27.049999999999997 higher than the previous day. The implied volatity was 41.57, the open interest changed by 21 which increased total open position to 246
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 34.8, which was 5.45 higher than the previous day. The implied volatity was 39.87, the open interest changed by -109 which decreased total open position to 227
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 29.75, which was 17.65 higher than the previous day. The implied volatity was 37.74, the open interest changed by 133 which increased total open position to 334
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 11.9, which was 0.5 higher than the previous day. The implied volatity was 46.44, the open interest changed by 24 which increased total open position to 213
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 11.75, which was 2.45 higher than the previous day. The implied volatity was 46.77, the open interest changed by -33 which decreased total open position to 174
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 9, which was 2.5 higher than the previous day. The implied volatity was 44.44, the open interest changed by -120 which decreased total open position to 208
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 6.55, which was -2.7 lower than the previous day. The implied volatity was 42.96, the open interest changed by 224 which increased total open position to 328
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 9.25, which was -7 lower than the previous day. The implied volatity was 49.07, the open interest changed by 7 which increased total open position to 106
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 16.3, which was -10.6 lower than the previous day. The implied volatity was 49.27, the open interest changed by 30 which increased total open position to 100
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 25.75, which was -136.85 lower than the previous day. The implied volatity was 46.25, the open interest changed by 70 which increased total open position to 70
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 162.6, which was 0 lower than the previous day. The implied volatity was 5.49, 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 162.6, which was 0 lower than the previous day. The implied volatity was 5.4, 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 162.6, 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 162.6, 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 162.6, 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 162.6, 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 162.6, 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 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 162.6, 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 162.6, 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 162.6, 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 162.6, 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 (12d) 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0
Theta: -0.55
Gamma: 0.00267
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 860.50 | 5.45 | -8.95 | 48.47 | 557 | 57 | 1,117 |
| 13 Apr | 820.70 | 14.2 | 0.5 | 46.54 | 1,615 | 571 | 1,061 |
| 10 Apr | 826.55 | 12.45 | -11.7 | 43.91 | 1,188 | -4 | 490 |
| 9 Apr | 789.55 | 24.8 | -4.4 | 42.79 | 791 | 245 | 495 |
| 8 Apr | 778.85 | 28.4 | -41.6 | 42.17 | 764 | 130 | 248 |
| 7 Apr | 717.65 | 70 | -6.95 | 46.58 | 98 | 23 | 82 |
| 6 Apr | 710.25 | 72.7 | -12.95 | 45.49 | 50 | 22 | 60 |
| 2 Apr | 696.05 | 85.65 | -9.45 | 43.56 | 3 | -1 | 38 |
| 1 Apr | 685.35 | 95.1 | 2.1 | 42.74 | 1 | 0 | 39 |
| 30 Mar | 677.00 | 93 | 28.75 | - | 0 | 9 | 0 |
| 27 Mar | 700.20 | 93 | 28.75 | 56.75 | 18 | 7 | 37 |
| 25 Mar | 733.85 | 64.25 | -2.4 | 45.82 | 29 | 13 | 28 |
| 24 Mar | 726.40 | 66.65 | -1.35 | 42.21 | 38 | 5 | 13 |
| 23 Mar | 727.90 | 68 | 41 | 43.41 | 8 | 4 | 8 |
| 20 Mar | 796.90 | 27 | 8 | 37.14 | 2 | -1 | 3 |
| 19 Mar | 817.95 | 19 | -4.45 | - | 0 | 0 | 4 |
| 18 Mar | 854.15 | 19 | -4.45 | - | 0 | 0 | 4 |
| 17 Mar | 842.20 | 19 | -4.45 | - | 4 | 0 | 4 |
| 16 Mar | 848.75 | 19 | -4.45 | 43.15 | 4 | 3 | 3 |
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 869.05 | 23.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 880.40 | 23.45 | 0 | 9.58 | 0 | 0 | 0 |
| 10 Mar | 901.95 | 23.45 | 0 | 11.74 | 0 | 0 | 0 |
| 9 Mar | 888.85 | 23.45 | 0 | 9.69 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 780 expiring on 28APR2026
Delta for 780 PE is -0.13
Historical price for 780 PE is as follows
On 15 Apr LODHA was trading at 860.50. The strike last trading price was 5.45, which was -8.95 lower than the previous day. The implied volatity was 48.47, the open interest changed by 57 which increased total open position to 1117
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 14.2, which was 0.5 higher than the previous day. The implied volatity was 46.54, the open interest changed by 571 which increased total open position to 1061
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 12.45, which was -11.7 lower than the previous day. The implied volatity was 43.91, the open interest changed by -4 which decreased total open position to 490
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 24.8, which was -4.4 lower than the previous day. The implied volatity was 42.79, the open interest changed by 245 which increased total open position to 495
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 28.4, which was -41.6 lower than the previous day. The implied volatity was 42.17, the open interest changed by 130 which increased total open position to 248
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 70, which was -6.95 lower than the previous day. The implied volatity was 46.58, the open interest changed by 23 which increased total open position to 82
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 72.7, which was -12.95 lower than the previous day. The implied volatity was 45.49, the open interest changed by 22 which increased total open position to 60
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 85.65, which was -9.45 lower than the previous day. The implied volatity was 43.56, the open interest changed by -1 which decreased total open position to 38
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 95.1, which was 2.1 higher than the previous day. The implied volatity was 42.74, the open interest changed by 0 which decreased total open position to 39
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 93, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 93, which was 28.75 higher than the previous day. The implied volatity was 56.75, the open interest changed by 7 which increased total open position to 37
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 64.25, which was -2.4 lower than the previous day. The implied volatity was 45.82, the open interest changed by 13 which increased total open position to 28
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 66.65, which was -1.35 lower than the previous day. The implied volatity was 42.21, the open interest changed by 5 which increased total open position to 13
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 68, which was 41 higher than the previous day. The implied volatity was 43.41, the open interest changed by 4 which increased total open position to 8
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 27, which was 8 higher than the previous day. The implied volatity was 37.14, the open interest changed by -1 which decreased total open position to 3
On 19 Mar LODHA was trading at 817.95. The strike last trading price was 19, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar LODHA was trading at 854.15. The strike last trading price was 19, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar LODHA was trading at 842.20. The strike last trading price was 19, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar LODHA was trading at 848.75. The strike last trading price was 19, which was -4.45 lower than the previous day. The implied volatity was 43.15, the open interest changed by 3 which increased total open position to 3
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 23.45, 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 23.45, which was 0 lower than the previous day. The implied volatity was 9.58, 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 23.45, which was 0 lower than the previous day. The implied volatity was 11.74, 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 23.45, which was 0 lower than the previous day. The implied volatity was 9.69, the open interest changed by 0 which decreased total open position to 0
