LODHA
Macrotech Developers Ltd
Historical option data for LODHA
22 Apr 2026 04:10 PM IST
| LODHA 28-Apr-2026 (5d) 810 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0
Theta: -0.55
Gamma: 0.00221
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 884.80 | 83.7 | 12.049999999999997 | 51.88 | 18 | 0 | 192 | |||||||||
| 21 Apr | 875.70 | 71.65 | 16.800000000000004 | 44.26 | 5 | -3 | 193 | |||||||||
| 20 Apr | 856.55 | 54.5 | -15.5 | 50.87 | 23 | -2 | 198 | |||||||||
| 17 Apr | 872.55 | 70 | -0.5 | 42.62 | 25 | -11 | 200 | |||||||||
| 16 Apr | 873.50 | 70.5 | 10.100000000000001 | 43.61 | 60 | -37 | 212 | |||||||||
| 15 Apr | 860.50 | 60 | 24.25 | 44.42 | 63 | -22 | 248 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 820.70 | 36.1 | -4.850000000000001 | 45.56 | 1,295 | 73 | 272 | |||||||||
| 10 Apr | 826.55 | 41 | 19.85 | 40.67 | 1,369 | 47 | 203 | |||||||||
| 9 Apr | 789.55 | 20.65 | 3.7 | 39.55 | 318 | 2 | 156 | |||||||||
| 8 Apr | 778.85 | 17.1 | 10.4 | 37.74 | 540 | 85 | 153 | |||||||||
| 7 Apr | 717.65 | 6.75 | 0.05 | 46.87 | 43 | -20 | 69 | |||||||||
| 6 Apr | 710.25 | 6.85 | 1.35 | 47.41 | 111 | -12 | 90 | |||||||||
| 2 Apr | 696.05 | 5.15 | 1.15 | 45.06 | 55 | 28 | 100 | |||||||||
| 1 Apr | 685.35 | 4 | -1.95 | 44.66 | 95 | 54 | 72 | |||||||||
| 30 Mar | 677.00 | 5.8 | -4.85 | 49.79 | 58 | 6 | 21 | |||||||||
| 27 Mar | 700.20 | 11.1 | -7.45 | 50.23 | 26 | 9 | 14 | |||||||||
| 25 Mar | 733.85 | 18.55 | -227.7 | 47.89 | 5 | 3 | 3 | |||||||||
| 24 Mar | 726.40 | 246.25 | 0 | 9.05 | 0 | 0 | 0 | |||||||||
| 23 Mar | 727.90 | 246.25 | 0 | 8.92 | 0 | 0 | 0 | |||||||||
| 20 Mar | 796.90 | 246.25 | 0 | 0.7 | 0 | 0 | 0 | |||||||||
| 19 Mar | 817.95 | 246.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 854.15 | 246.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 842.20 | 246.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 848.75 | 246.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 866.35 | 246.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 869.05 | 246.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 880.40 | 246.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 901.95 | 246.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 888.85 | 246.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 810 expiring on 28APR2026
Delta for 810 CE is 0.93
Historical price for 810 CE is as follows
On 22 Apr LODHA was trading at 884.80. The strike last trading price was 83.7, which was 12.049999999999997 higher than the previous day. The implied volatity was 51.88, the open interest changed by 0 which decreased total open position to 192
On 21 Apr LODHA was trading at 875.70. The strike last trading price was 71.65, which was 16.800000000000004 higher than the previous day. The implied volatity was 44.26, the open interest changed by -3 which decreased total open position to 193
On 20 Apr LODHA was trading at 856.55. The strike last trading price was 54.5, which was -15.5 lower than the previous day. The implied volatity was 50.87, the open interest changed by -2 which decreased total open position to 198
On 17 Apr LODHA was trading at 872.55. The strike last trading price was 70, which was -0.5 lower than the previous day. The implied volatity was 42.62, the open interest changed by -11 which decreased total open position to 200
On 16 Apr LODHA was trading at 873.50. The strike last trading price was 70.5, which was 10.100000000000001 higher than the previous day. The implied volatity was 43.61, the open interest changed by -37 which decreased total open position to 212
On 15 Apr LODHA was trading at 860.50. The strike last trading price was 60, which was 24.25 higher than the previous day. The implied volatity was 44.42, the open interest changed by -22 which decreased total open position to 248
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 36.1, which was -4.850000000000001 lower than the previous day. The implied volatity was 45.56, the open interest changed by 73 which increased total open position to 272
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 41, which was 19.85 higher than the previous day. The implied volatity was 40.67, the open interest changed by 47 which increased total open position to 203
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 20.65, which was 3.7 higher than the previous day. The implied volatity was 39.55, the open interest changed by 2 which increased total open position to 156
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 17.1, which was 10.4 higher than the previous day. The implied volatity was 37.74, the open interest changed by 85 which increased total open position to 153
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 6.75, which was 0.05 higher than the previous day. The implied volatity was 46.87, the open interest changed by -20 which decreased total open position to 69
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 6.85, which was 1.35 higher than the previous day. The implied volatity was 47.41, the open interest changed by -12 which decreased total open position to 90
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 5.15, which was 1.15 higher than the previous day. The implied volatity was 45.06, the open interest changed by 28 which increased total open position to 100
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was 44.66, the open interest changed by 54 which increased total open position to 72
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 5.8, which was -4.85 lower than the previous day. The implied volatity was 49.79, the open interest changed by 6 which increased total open position to 21
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 11.1, which was -7.45 lower than the previous day. The implied volatity was 50.23, the open interest changed by 9 which increased total open position to 14
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 18.55, which was -227.7 lower than the previous day. The implied volatity was 47.89, the open interest changed by 3 which increased total open position to 3
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 246.25, which was 0 lower than the previous day. The implied volatity was 9.05, 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 246.25, which was 0 lower than the previous day. The implied volatity was 8.92, 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 246.25, which was 0 lower than the previous day. The implied volatity was 0.7, 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 246.25, 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 246.25, 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 246.25, 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 246.25, 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 246.25, 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 12 Mar LODHA was trading at 869.05. The strike last trading price was 246.25, 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 246.25, 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 246.25, 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 246.25, 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 (5d) 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.53
Gamma: 0.00254
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 884.80 | 1.95 | -1.45 | 48.12 | 79 | 3 | 200 |
| 21 Apr | 875.70 | 3.4 | -4.699999999999999 | 47.35 | 117 | -17 | 197 |
| 20 Apr | 856.55 | 9.45 | 2.6999999999999993 | 51.88 | 294 | -60 | 208 |
| 17 Apr | 872.55 | 6.55 | -0.5499999999999998 | 44.94 | 194 | 13 | 268 |
| 16 Apr | 873.50 | 7.1 | -2.9000000000000004 | 45.98 | 350 | 5 | 253 |
| 15 Apr | 860.50 | 10.2 | -14.850000000000001 | 45.9 | 284 | -79 | 248 |
| 13 Apr | 820.70 | 24.75 | 1.4499999999999993 | 44.99 | 880 | 70 | 333 |
| 10 Apr | 826.55 | 22.05 | -17.95 | 42.64 | 1,377 | 164 | 264 |
| 9 Apr | 789.55 | 40.6 | -5.05 | 42.61 | 76 | 34 | 80 |
| 8 Apr | 778.85 | 45.55 | 18.95 | 42.29 | 93 | 38 | 46 |
| 7 Apr | 717.65 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 6 Apr | 710.25 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 2 Apr | 696.05 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 1 Apr | 685.35 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 30 Mar | 677.00 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 27 Mar | 700.20 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 25 Mar | 733.85 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 24 Mar | 726.40 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 23 Mar | 727.90 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 20 Mar | 796.90 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 19 Mar | 817.95 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 18 Mar | 854.15 | 26.6 | 1.8 | - | 0 | 0 | 8 |
| 17 Mar | 842.20 | 26.6 | 1.8 | - | 6 | 0 | 8 |
| 16 Mar | 848.75 | 26.6 | 1.8 | 40.97 | 6 | 2 | 4 |
| 13 Mar | 866.35 | 6.15 | 0 | 5.64 | 0 | 0 | 0 |
| 12 Mar | 869.05 | 6.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 880.40 | 6.15 | 0 | 7.09 | 0 | 0 | 0 |
| 10 Mar | 901.95 | 6.15 | 0 | 8.76 | 0 | 0 | 0 |
| 9 Mar | 888.85 | 6.15 | 0 | 7.38 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 810 expiring on 28APR2026
Delta for 810 PE is -0.08
Historical price for 810 PE is as follows
On 22 Apr LODHA was trading at 884.80. The strike last trading price was 1.95, which was -1.45 lower than the previous day. The implied volatity was 48.12, the open interest changed by 3 which increased total open position to 200
On 21 Apr LODHA was trading at 875.70. The strike last trading price was 3.4, which was -4.699999999999999 lower than the previous day. The implied volatity was 47.35, the open interest changed by -17 which decreased total open position to 197
On 20 Apr LODHA was trading at 856.55. The strike last trading price was 9.45, which was 2.6999999999999993 higher than the previous day. The implied volatity was 51.88, the open interest changed by -60 which decreased total open position to 208
On 17 Apr LODHA was trading at 872.55. The strike last trading price was 6.55, which was -0.5499999999999998 lower than the previous day. The implied volatity was 44.94, the open interest changed by 13 which increased total open position to 268
On 16 Apr LODHA was trading at 873.50. The strike last trading price was 7.1, which was -2.9000000000000004 lower than the previous day. The implied volatity was 45.98, the open interest changed by 5 which increased total open position to 253
On 15 Apr LODHA was trading at 860.50. The strike last trading price was 10.2, which was -14.850000000000001 lower than the previous day. The implied volatity was 45.9, the open interest changed by -79 which decreased total open position to 248
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 24.75, which was 1.4499999999999993 higher than the previous day. The implied volatity was 44.99, the open interest changed by 70 which increased total open position to 333
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 22.05, which was -17.95 lower than the previous day. The implied volatity was 42.64, the open interest changed by 164 which increased total open position to 264
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 40.6, which was -5.05 lower than the previous day. The implied volatity was 42.61, the open interest changed by 34 which increased total open position to 80
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 45.55, which was 18.95 higher than the previous day. The implied volatity was 42.29, the open interest changed by 38 which increased total open position to 46
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Mar LODHA was trading at 817.95. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Mar LODHA was trading at 854.15. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Mar LODHA was trading at 842.20. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar LODHA was trading at 848.75. The strike last trading price was 26.6, which was 1.8 higher than the previous day. The implied volatity was 40.97, the open interest changed by 2 which increased total open position to 4
On 13 Mar LODHA was trading at 866.35. The strike last trading price was 6.15, which was 0 lower than the previous day. The implied volatity was 5.64, 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 6.15, 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 6.15, which was 0 lower than the previous day. The implied volatity was 7.09, 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 6.15, which was 0 lower than the previous day. The implied volatity was 8.76, 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 6.15, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
