LODHA
Macrotech Developers Ltd
Historical option data for LODHA
23 Apr 2026 11:50 PM IST
| LODHA 28-Apr-2026 (4d) 820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0
Theta: -1.38
Gamma: 0.00596
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 856.50 | 42.7 | -23.25 | 47.32 | 8 | -3 | 254 | |||||||||
| 22 Apr | 884.80 | 66.55 | 5.75 | 43.44 | 31 | -11 | 257 | |||||||||
| 21 Apr | 875.70 | 59.85 | 11.800000000000004 | 42.59 | 21 | -20 | 269 | |||||||||
| 20 Apr | 856.55 | 46.65 | -12.149999999999999 | 48.91 | 37 | 2 | 288 | |||||||||
| 17 Apr | 872.55 | 61.5 | -1.25 | 43.58 | 194 | -84 | 286 | |||||||||
| 16 Apr | 873.50 | 61.9 | 9.100000000000001 | 41.09 | 84 | -40 | 371 | |||||||||
| 15 Apr | 860.50 | 52.55 | 21.4 | 41.57 | 431 | -81 | 415 | |||||||||
| 13 Apr | 820.70 | 31.1 | -3.6499999999999986 | 44.39 | 1,413 | 64 | 501 | |||||||||
| 10 Apr | 826.55 | 35 | 17.25 | 41.9 | 6,967 | 114 | 443 | |||||||||
| 9 Apr | 789.55 | 17.35 | 3.8 | 39.95 | 704 | 132 | 313 | |||||||||
| 8 Apr | 778.85 | 14.1 | 8.35 | 37.99 | 1,067 | -64 | 180 | |||||||||
| 7 Apr | 717.65 | 5.7 | 0.1 | 47.44 | 589 | 180 | 242 | |||||||||
| 6 Apr | 710.25 | 5.75 | 1.3 | 47.79 | 74 | 32 | 65 | |||||||||
| 2 Apr | 696.05 | 4.65 | 1.4 | 46.24 | 23 | -5 | 32 | |||||||||
| 1 Apr | 685.35 | 3.2 | -1.95 | 44.56 | 61 | 2 | 34 | |||||||||
| 30 Mar | 677.00 | 5.35 | -4.2 | 51.1 | 78 | -3 | 32 | |||||||||
| 27 Mar | 700.20 | 9.3 | -7.05 | 49.73 | 78 | 3 | 34 | |||||||||
| 25 Mar | 733.85 | 16.95 | 2.85 | 48.86 | 76 | 27 | 32 | |||||||||
| 24 Mar | 726.40 | 14.1 | -120.7 | 46.97 | 8 | 4 | 4 | |||||||||
| 23 Mar | 727.90 | 134.8 | 0 | 9.85 | 0 | 0 | 0 | |||||||||
| 20 Mar | 796.90 | 134.8 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
| 19 Mar | 817.95 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 854.15 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 842.20 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 848.75 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 866.35 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 869.05 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 880.40 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 901.95 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 888.85 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 889.25 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 916.25 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 912.85 | 134.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 961.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 917.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 820 expiring on 28APR2026
Delta for 820 CE is 0.79
Historical price for 820 CE is as follows
On 23 Apr LODHA was trading at 856.50. The strike last trading price was 42.7, which was -23.25 lower than the previous day. The implied volatity was 47.32, the open interest changed by -3 which decreased total open position to 254
On 22 Apr LODHA was trading at 884.80. The strike last trading price was 66.55, which was 5.75 higher than the previous day. The implied volatity was 43.44, the open interest changed by -11 which decreased total open position to 257
On 21 Apr LODHA was trading at 875.70. The strike last trading price was 59.85, which was 11.800000000000004 higher than the previous day. The implied volatity was 42.59, the open interest changed by -20 which decreased total open position to 269
On 20 Apr LODHA was trading at 856.55. The strike last trading price was 46.65, which was -12.149999999999999 lower than the previous day. The implied volatity was 48.91, the open interest changed by 2 which increased total open position to 288
On 17 Apr LODHA was trading at 872.55. The strike last trading price was 61.5, which was -1.25 lower than the previous day. The implied volatity was 43.58, the open interest changed by -84 which decreased total open position to 286
On 16 Apr LODHA was trading at 873.50. The strike last trading price was 61.9, which was 9.100000000000001 higher than the previous day. The implied volatity was 41.09, the open interest changed by -40 which decreased total open position to 371
On 15 Apr LODHA was trading at 860.50. The strike last trading price was 52.55, which was 21.4 higher than the previous day. The implied volatity was 41.57, the open interest changed by -81 which decreased total open position to 415
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 31.1, which was -3.6499999999999986 lower than the previous day. The implied volatity was 44.39, the open interest changed by 64 which increased total open position to 501
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 35, which was 17.25 higher than the previous day. The implied volatity was 41.9, the open interest changed by 114 which increased total open position to 443
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 17.35, which was 3.8 higher than the previous day. The implied volatity was 39.95, the open interest changed by 132 which increased total open position to 313
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 14.1, which was 8.35 higher than the previous day. The implied volatity was 37.99, the open interest changed by -64 which decreased total open position to 180
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 5.7, which was 0.1 higher than the previous day. The implied volatity was 47.44, the open interest changed by 180 which increased total open position to 242
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 5.75, which was 1.3 higher than the previous day. The implied volatity was 47.79, the open interest changed by 32 which increased total open position to 65
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 4.65, which was 1.4 higher than the previous day. The implied volatity was 46.24, the open interest changed by -5 which decreased total open position to 32
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 3.2, which was -1.95 lower than the previous day. The implied volatity was 44.56, the open interest changed by 2 which increased total open position to 34
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 5.35, which was -4.2 lower than the previous day. The implied volatity was 51.1, the open interest changed by -3 which decreased total open position to 32
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 9.3, which was -7.05 lower than the previous day. The implied volatity was 49.73, the open interest changed by 3 which increased total open position to 34
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 16.95, which was 2.85 higher than the previous day. The implied volatity was 48.86, the open interest changed by 27 which increased total open position to 32
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 14.1, which was -120.7 lower than the previous day. The implied volatity was 46.97, the open interest changed by 4 which increased total open position to 4
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 134.8, which was 0 lower than the previous day. The implied volatity was 9.85, 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 134.8, which was 0 lower than the previous day. The implied volatity was 1.79, 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 134.8, 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 134.8, 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 134.8, 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 134.8, 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 134.8, 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 134.8, 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 134.8, 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 134.8, 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 134.8, 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 6 Mar LODHA was trading at 889.25. The strike last trading price was 134.8, 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 5 Mar LODHA was trading at 916.25. The strike last trading price was 134.8, 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 4 Mar LODHA was trading at 912.85. The strike last trading price was 134.8, 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 2 Feb LODHA was trading at 961.45. 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 1 Feb LODHA was trading at 917.70. 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 (4d) 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -1.21
Gamma: 0.00593
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 856.50 | 5.8 | 3.0999999999999996 | 46.6 | 498 | 155 | 866 |
| 22 Apr | 884.80 | 2.7 | -1.6499999999999995 | 45.97 | 227 | -55 | 711 |
| 21 Apr | 875.70 | 4.45 | -5.8999999999999995 | 46.32 | 806 | 52 | 772 |
| 20 Apr | 856.55 | 11.4 | 3.3000000000000007 | 49.85 | 469 | -7 | 715 |
| 17 Apr | 872.55 | 8 | -0.5999999999999996 | 45.8 | 616 | -25 | 725 |
| 16 Apr | 873.50 | 8.8 | -3.5999999999999996 | 45.5 | 788 | -66 | 749 |
| 15 Apr | 860.50 | 12.45 | -17.7 | 44.68 | 1,135 | 398 | 816 |
| 13 Apr | 820.70 | 28.9 | 0.7999999999999972 | 44.25 | 1,018 | -11 | 419 |
| 10 Apr | 826.55 | 26.6 | -20.65 | 41.51 | 2,731 | 383 | 434 |
| 9 Apr | 789.55 | 47.25 | -6.25 | 43.11 | 33 | -18 | 52 |
| 8 Apr | 778.85 | 52.35 | -57.6 | 42.53 | 60 | 20 | 71 |
| 7 Apr | 717.65 | 109.95 | -30.1 | - | 0 | 0 | 51 |
| 6 Apr | 710.25 | 109.95 | -30.1 | 54.34 | 41 | 6 | 51 |
| 2 Apr | 696.05 | 140.05 | -3.95 | 82.07 | 1 | 0 | 45 |
| 1 Apr | 685.35 | 144 | 20.05 | - | 0 | 0 | 45 |
| 30 Mar | 677.00 | 144 | 20.05 | 52.95 | 2 | 0 | 44 |
| 27 Mar | 700.20 | 123.5 | 27.6 | 55.36 | 5 | 2 | 44 |
| 25 Mar | 733.85 | 95.2 | 0.75 | 48.53 | 22 | 11 | 42 |
| 24 Mar | 726.40 | 94.45 | 53.55 | 38.1 | 48 | -1 | 30 |
| 23 Mar | 727.90 | 40.9 | 15.75 | - | 0 | 0 | 31 |
| 20 Mar | 796.90 | 40.9 | 15.75 | - | 0 | 3 | 0 |
| 19 Mar | 817.95 | 40.9 | 15.75 | 42.64 | 7 | 3 | 31 |
| 18 Mar | 854.15 | 25.15 | -4.85 | 38.74 | 4 | 3 | 27 |
| 17 Mar | 842.20 | 30 | 0.95 | 41.94 | 14 | 1 | 24 |
| 16 Mar | 848.75 | 29.05 | 6.05 | 39.7 | 23 | 17 | 22 |
| 13 Mar | 866.35 | 23 | 1.1 | 39.38 | 3 | 2 | 5 |
| 12 Mar | 869.05 | 10 | -25.05 | - | 0 | 0 | 0 |
| 11 Mar | 880.40 | 10 | -25.05 | - | 0 | 0 | 2 |
| 10 Mar | 901.95 | 10 | -25.05 | - | 0 | 0 | 2 |
| 9 Mar | 888.85 | 10 | -25.05 | - | 0 | 0 | 2 |
| 6 Mar | 889.25 | 10 | -25.05 | - | 0 | 0 | 2 |
| 5 Mar | 916.25 | 10 | -25.05 | - | 2 | 0 | 2 |
| 4 Mar | 912.85 | 10 | -25.05 | - | 2 | 0 | 2 |
| 2 Feb | 961.45 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 917.70 | 0 | 0 | 7.61 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 820 expiring on 28APR2026
Delta for 820 PE is -0.21
Historical price for 820 PE is as follows
On 23 Apr LODHA was trading at 856.50. The strike last trading price was 5.8, which was 3.0999999999999996 higher than the previous day. The implied volatity was 46.6, the open interest changed by 155 which increased total open position to 866
On 22 Apr LODHA was trading at 884.80. The strike last trading price was 2.7, which was -1.6499999999999995 lower than the previous day. The implied volatity was 45.97, the open interest changed by -55 which decreased total open position to 711
On 21 Apr LODHA was trading at 875.70. The strike last trading price was 4.45, which was -5.8999999999999995 lower than the previous day. The implied volatity was 46.32, the open interest changed by 52 which increased total open position to 772
On 20 Apr LODHA was trading at 856.55. The strike last trading price was 11.4, which was 3.3000000000000007 higher than the previous day. The implied volatity was 49.85, the open interest changed by -7 which decreased total open position to 715
On 17 Apr LODHA was trading at 872.55. The strike last trading price was 8, which was -0.5999999999999996 lower than the previous day. The implied volatity was 45.8, the open interest changed by -25 which decreased total open position to 725
On 16 Apr LODHA was trading at 873.50. The strike last trading price was 8.8, which was -3.5999999999999996 lower than the previous day. The implied volatity was 45.5, the open interest changed by -66 which decreased total open position to 749
On 15 Apr LODHA was trading at 860.50. The strike last trading price was 12.45, which was -17.7 lower than the previous day. The implied volatity was 44.68, the open interest changed by 398 which increased total open position to 816
On 13 Apr LODHA was trading at 820.70. The strike last trading price was 28.9, which was 0.7999999999999972 higher than the previous day. The implied volatity was 44.25, the open interest changed by -11 which decreased total open position to 419
On 10 Apr LODHA was trading at 826.55. The strike last trading price was 26.6, which was -20.65 lower than the previous day. The implied volatity was 41.51, the open interest changed by 383 which increased total open position to 434
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 47.25, which was -6.25 lower than the previous day. The implied volatity was 43.11, the open interest changed by -18 which decreased total open position to 52
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 52.35, which was -57.6 lower than the previous day. The implied volatity was 42.53, the open interest changed by 20 which increased total open position to 71
On 7 Apr LODHA was trading at 717.65. The strike last trading price was 109.95, which was -30.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 6 Apr LODHA was trading at 710.25. The strike last trading price was 109.95, which was -30.1 lower than the previous day. The implied volatity was 54.34, the open interest changed by 6 which increased total open position to 51
On 2 Apr LODHA was trading at 696.05. The strike last trading price was 140.05, which was -3.95 lower than the previous day. The implied volatity was 82.07, the open interest changed by 0 which decreased total open position to 45
On 1 Apr LODHA was trading at 685.35. The strike last trading price was 144, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 30 Mar LODHA was trading at 677.00. The strike last trading price was 144, which was 20.05 higher than the previous day. The implied volatity was 52.95, the open interest changed by 0 which decreased total open position to 44
On 27 Mar LODHA was trading at 700.20. The strike last trading price was 123.5, which was 27.6 higher than the previous day. The implied volatity was 55.36, the open interest changed by 2 which increased total open position to 44
On 25 Mar LODHA was trading at 733.85. The strike last trading price was 95.2, which was 0.75 higher than the previous day. The implied volatity was 48.53, the open interest changed by 11 which increased total open position to 42
On 24 Mar LODHA was trading at 726.40. The strike last trading price was 94.45, which was 53.55 higher than the previous day. The implied volatity was 38.1, the open interest changed by -1 which decreased total open position to 30
On 23 Mar LODHA was trading at 727.90. The strike last trading price was 40.9, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 20 Mar LODHA was trading at 796.90. The strike last trading price was 40.9, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 19 Mar LODHA was trading at 817.95. The strike last trading price was 40.9, which was 15.75 higher than the previous day. The implied volatity was 42.64, the open interest changed by 3 which increased total open position to 31
On 18 Mar LODHA was trading at 854.15. The strike last trading price was 25.15, which was -4.85 lower than the previous day. The implied volatity was 38.74, the open interest changed by 3 which increased total open position to 27
On 17 Mar LODHA was trading at 842.20. The strike last trading price was 30, which was 0.95 higher than the previous day. The implied volatity was 41.94, the open interest changed by 1 which increased total open position to 24
On 16 Mar LODHA was trading at 848.75. The strike last trading price was 29.05, which was 6.05 higher than the previous day. The implied volatity was 39.7, the open interest changed by 17 which increased total open position to 22
On 13 Mar LODHA was trading at 866.35. The strike last trading price was 23, which was 1.1 higher than the previous day. The implied volatity was 39.38, the open interest changed by 2 which increased total open position to 5
On 12 Mar LODHA was trading at 869.05. The strike last trading price was 10, which was -25.05 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 10, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar LODHA was trading at 901.95. The strike last trading price was 10, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar LODHA was trading at 888.85. The strike last trading price was 10, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar LODHA was trading at 889.25. The strike last trading price was 10, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar LODHA was trading at 916.25. The strike last trading price was 10, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Mar LODHA was trading at 912.85. The strike last trading price was 10, which was -25.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb LODHA was trading at 961.45. 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 1 Feb LODHA was trading at 917.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.61, the open interest changed by 0 which decreased total open position to 0
