LODHA
Macrotech Developers Ltd
Historical option data for LODHA
16 Apr 2026 04:10 PM IST
| LODHA 28-Apr-2026 (11d) 800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -0.55
Gamma: 0.00287
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 873.50 | 78.85 | 10.349999999999994 | 41.88 | 1,011 | -410 | 1,103 | |||||||||
| 15 Apr | 860.50 | 67.6 | 25.699999999999996 | 41.09 | 407 | 36 | 1,510 | |||||||||
| 13 Apr | 820.70 | 42.45 | -5 | 45.79 | 1,767 | 46 | 1,480 | |||||||||
| 10 Apr | 826.55 | 47.15 | 21.9 | 42.91 | 5,166 | 552 | 2,202 | |||||||||
| 9 Apr | 789.55 | 24.65 | 4.6 | 39.41 | 3,385 | -10 | 1,651 | |||||||||
| 8 Apr | 778.85 | 20.7 | 12.45 | 37.65 | 6,026 | 690 | 1,665 | |||||||||
| 7 Apr | 717.65 | 8.2 | 0.15 | 46.74 | 1,477 | -22 | 979 | |||||||||
| 6 Apr | 710.25 | 8.25 | 2 | 47.24 | 1,700 | 48 | 1,011 | |||||||||
| 2 Apr | 696.05 | 6.35 | 1.75 | 45.06 | 861 | -51 | 966 | |||||||||
| 1 Apr | 685.35 | 4.65 | -2.35 | 43.94 | 1,949 | -315 | 1,022 | |||||||||
| 30 Mar | 677.00 | 6.95 | -5.55 | 49.92 | 947 | -5 | 1,337 | |||||||||
| 27 Mar | 700.20 | 12.4 | -8.95 | 49.55 | 1,388 | 619 | 1,344 | |||||||||
| 25 Mar | 733.85 | 20.75 | 1.2 | 47.42 | 1,080 | 107 | 717 | |||||||||
| 24 Mar | 726.40 | 20 | -4.35 | 48.83 | 1,069 | 393 | 604 | |||||||||
| 23 Mar | 727.90 | 24 | -21.2 | 52.99 | 268 | 199 | 210 | |||||||||
| 20 Mar | 796.90 | 44.75 | -103.55 | 41.03 | 14 | 9 | 9 | |||||||||
| 19 Mar | 817.95 | 148.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 854.15 | 148.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 842.20 | 148.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 848.75 | 148.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 869.05 | 148.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 880.40 | 148.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 901.95 | 148.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 888.85 | 148.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 800 expiring on 28APR2026
Delta for 800 CE is 0.89
Historical price for 800 CE is as follows
On 16 Apr LODHA was trading at 873.50. The strike last trading price was 78.85, which was 10.349999999999994 higher than the previous day. The implied volatity was 41.88, the open interest changed by -410 which decreased total open position to 1103
On 15 Apr LODHA was trading at 860.50. The strike last trading price was 67.6, which was 25.699999999999996 higher than the previous day. The implied volatity was 41.09, the open interest changed by 36 which increased total open position to 1510
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 42.45, which was -5 lower than the previous day. The implied volatity was 45.79, the open interest changed by 46 which increased total open position to 1480
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 47.15, which was 21.9 higher than the previous day. The implied volatity was 42.91, the open interest changed by 552 which increased total open position to 2202
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 24.65, which was 4.6 higher than the previous day. The implied volatity was 39.41, the open interest changed by -10 which decreased total open position to 1651
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 20.7, which was 12.45 higher than the previous day. The implied volatity was 37.65, the open interest changed by 690 which increased total open position to 1665
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 8.2, which was 0.15 higher than the previous day. The implied volatity was 46.74, the open interest changed by -22 which decreased total open position to 979
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 8.25, which was 2 higher than the previous day. The implied volatity was 47.24, the open interest changed by 48 which increased total open position to 1011
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 6.35, which was 1.75 higher than the previous day. The implied volatity was 45.06, the open interest changed by -51 which decreased total open position to 966
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 4.65, which was -2.35 lower than the previous day. The implied volatity was 43.94, the open interest changed by -315 which decreased total open position to 1022
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 6.95, which was -5.55 lower than the previous day. The implied volatity was 49.92, the open interest changed by -5 which decreased total open position to 1337
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 12.4, which was -8.95 lower than the previous day. The implied volatity was 49.55, the open interest changed by 619 which increased total open position to 1344
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 20.75, which was 1.2 higher than the previous day. The implied volatity was 47.42, the open interest changed by 107 which increased total open position to 717
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 20, which was -4.35 lower than the previous day. The implied volatity was 48.83, the open interest changed by 393 which increased total open position to 604
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 24, which was -21.2 lower than the previous day. The implied volatity was 52.99, the open interest changed by 199 which increased total open position to 210
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 44.75, which was -103.55 lower than the previous day. The implied volatity was 41.03, the open interest changed by 9 which increased total open position to 9
On 19 Mar LODHA was trading at 817.95. The strike last trading price was 148.3, 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 148.3, 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 148.3, 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 148.3, 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 148.3, 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 148.3, 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 148.3, 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 148.3, 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 (11d) 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0
Theta: -0.59
Gamma: 0.00294
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 873.50 | 5.55 | -2.6499999999999995 | 46.99 | 1,910 | 14 | 1,764 |
| 15 Apr | 860.50 | 8.25 | -12.600000000000001 | 46.4 | 1,212 | 82 | 1,739 |
| 13 Apr | 820.70 | 20.1 | 0.8500000000000014 | 45.46 | 1,702 | 40 | 1,660 |
| 10 Apr | 826.55 | 18.8 | -14.95 | 42.48 | 4,530 | 870 | 1,628 |
| 9 Apr | 789.55 | 34.5 | -5.35 | 42.21 | 576 | -78 | 758 |
| 8 Apr | 778.85 | 39.15 | -47.9 | 41.99 | 1,626 | 751 | 836 |
| 7 Apr | 717.65 | 87.05 | -5.55 | 48.7 | 2 | 1 | 85 |
| 6 Apr | 710.25 | 88.3 | -13.4 | 44.01 | 84 | 0 | 84 |
| 2 Apr | 696.05 | 102.1 | -13.35 | 42.18 | 7 | -1 | 82 |
| 1 Apr | 685.35 | 115.45 | -10.4 | 49.55 | 23 | 3 | 83 |
| 30 Mar | 677.00 | 125.9 | 14.85 | 58.68 | 32 | 15 | 81 |
| 27 Mar | 700.20 | 111 | 31 | 60.77 | 38 | 13 | 64 |
| 25 Mar | 733.85 | 80 | -6.7 | 48.12 | 23 | 14 | 50 |
| 24 Mar | 726.40 | 86.7 | -0.65 | 49.25 | 108 | -65 | 36 |
| 23 Mar | 727.90 | 87.35 | 45.45 | 49.57 | 266 | 46 | 101 |
| 20 Mar | 796.90 | 42.7 | 8.2 | 43.45 | 53 | 30 | 53 |
| 19 Mar | 817.95 | 34.5 | 15.75 | 45.22 | 26 | 17 | 21 |
| 18 Mar | 854.15 | 18.75 | -9.9 | 38.79 | 5 | 1 | 4 |
| 17 Mar | 842.20 | 28.65 | -0.2 | - | 3 | 0 | 3 |
| 16 Mar | 848.75 | 28.65 | -0.2 | 46.49 | 3 | 2 | 2 |
| 13 Mar | 866.35 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 869.05 | 28.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 880.40 | 28.85 | 0 | 7.98 | 0 | 0 | 0 |
| 10 Mar | 901.95 | 28.85 | 0 | 9.57 | 0 | 0 | 0 |
| 9 Mar | 888.85 | 28.85 | 0 | 8.38 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 800 expiring on 28APR2026
Delta for 800 PE is -0.14
Historical price for 800 PE is as follows
On 16 Apr LODHA was trading at 873.50. The strike last trading price was 5.55, which was -2.6499999999999995 lower than the previous day. The implied volatity was 46.99, the open interest changed by 14 which increased total open position to 1764
On 15 Apr LODHA was trading at 860.50. The strike last trading price was 8.25, which was -12.600000000000001 lower than the previous day. The implied volatity was 46.4, the open interest changed by 82 which increased total open position to 1739
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 20.1, which was 0.8500000000000014 higher than the previous day. The implied volatity was 45.46, the open interest changed by 40 which increased total open position to 1660
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 18.8, which was -14.95 lower than the previous day. The implied volatity was 42.48, the open interest changed by 870 which increased total open position to 1628
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 34.5, which was -5.35 lower than the previous day. The implied volatity was 42.21, the open interest changed by -78 which decreased total open position to 758
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 39.15, which was -47.9 lower than the previous day. The implied volatity was 41.99, the open interest changed by 751 which increased total open position to 836
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 87.05, which was -5.55 lower than the previous day. The implied volatity was 48.7, the open interest changed by 1 which increased total open position to 85
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 88.3, which was -13.4 lower than the previous day. The implied volatity was 44.01, the open interest changed by 0 which decreased total open position to 84
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 102.1, which was -13.35 lower than the previous day. The implied volatity was 42.18, the open interest changed by -1 which decreased total open position to 82
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 115.45, which was -10.4 lower than the previous day. The implied volatity was 49.55, the open interest changed by 3 which increased total open position to 83
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 125.9, which was 14.85 higher than the previous day. The implied volatity was 58.68, the open interest changed by 15 which increased total open position to 81
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 111, which was 31 higher than the previous day. The implied volatity was 60.77, the open interest changed by 13 which increased total open position to 64
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 80, which was -6.7 lower than the previous day. The implied volatity was 48.12, the open interest changed by 14 which increased total open position to 50
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 86.7, which was -0.65 lower than the previous day. The implied volatity was 49.25, the open interest changed by -65 which decreased total open position to 36
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 87.35, which was 45.45 higher than the previous day. The implied volatity was 49.57, the open interest changed by 46 which increased total open position to 101
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 42.7, which was 8.2 higher than the previous day. The implied volatity was 43.45, the open interest changed by 30 which increased total open position to 53
On 19 Mar LODHA was trading at 817.95. The strike last trading price was 34.5, which was 15.75 higher than the previous day. The implied volatity was 45.22, the open interest changed by 17 which increased total open position to 21
On 18 Mar LODHA was trading at 854.15. The strike last trading price was 18.75, which was -9.9 lower than the previous day. The implied volatity was 38.79, the open interest changed by 1 which increased total open position to 4
On 17 Mar LODHA was trading at 842.20. The strike last trading price was 28.65, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar LODHA was trading at 848.75. The strike last trading price was 28.65, which was -0.2 lower than the previous day. The implied volatity was 46.49, the open interest changed by 2 which increased total open position to 2
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 28.85, 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 28.85, which was 0 lower than the previous day. The implied volatity was 7.98, 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 28.85, which was 0 lower than the previous day. The implied volatity was 9.57, 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 28.85, which was 0 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0
