Historical option data for LODHA
11 Jun 2026 04:14 PM IST
| LODHA 30-Jun-2026 (18d) 840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 868.05 | 60 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 10 Jun | 862.00 | 60 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 9 Jun | 887.90 | 60 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 8 Jun | 870.90 | 60 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 5 Jun | 894.45 | 60 | 0 (0.00%) | 44 | 1 | 0 | 2 | |||||||||
| 4 Jun | 881.75 | 60 | -19 (-24.05%) | 44 | 1 | 1 | 2 | |||||||||
| 3 Jun | 879.20 | 79.25 | 0.25 (0.32%) | - | 0 | 0 | 1 | |||||||||
| 2 Jun | 903.80 | 79.25 | 0.25 (0.32%) | - | 0 | 0 | 1 | |||||||||
| 1 Jun | 893.00 | 79.25 | 0.25 (0.32%) | - | 0 | 0 | 1 | |||||||||
| 29 May | 938.10 | 79.25 | 0.25 (0.32%) | - | 0 | 0 | 1 | |||||||||
| 27 May | 923.65 | 79.25 | 0.25 (0.32%) | - | 0 | 0 | 1 | |||||||||
| 26 May | 903.70 | 79.25 | 0.25 (0.32%) | - | 0 | 0 | 1 | |||||||||
| 25 May | 906.85 | 79.25 | 0.25 (0.32%) | - | 0 | 0 | 1 | |||||||||
| 22 May | 886.75 | 79.25 | 0.25 (0.32%) | - | 0 | 0 | 1 | |||||||||
| 21 May | 883.75 | 79.25 | 0.25 (0.32%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 880.00 | 79.25 | 0.25 (0.32%) | 36.15 | 0 | 0 | 1 | |||||||||
| 19 May | 892.20 | 79.25 | 60.25 (317.11%) | 36.15 | 2 | 1 | 1 | |||||||||
| 18 May | 857.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 849.95 | 0 | -19.2 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 872.85 | 0 | -19.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 874.00 | 0 | -19.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 879.35 | 0 | -19.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 931.10 | 0 | -19.2 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 962.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 967.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 949.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 907.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 923.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 897.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 860.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 819.35 | 0 | 0 (0.00%) | 1.9 | 0 | 0 | 0 | |||||||||
| 9 Apr | 789.55 | 0 | 0 (0.00%) | 2.29 | 0 | 0 | 0 | |||||||||
| 8 Apr | 778.85 | 0 | 0 (0.00%) | 3.47 | 0 | 0 | 0 | |||||||||
For Lodha Developers Limited - strike price 840 expiring on 30JUN2026
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 44, the open interest changed by 0 which decreased total open position to 2
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 60, which was -19 lower than the previous day. The implied volatity was 44, the open interest changed by 1 which increased total open position to 2
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 May LODHA was trading at 938.10. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 May LODHA was trading at 923.65. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May LODHA was trading at 903.70. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May LODHA was trading at 906.85. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May LODHA was trading at 886.75. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May LODHA was trading at 883.75. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May LODHA was trading at 880.00. The strike last trading price was 79.25, which was 0.25 higher than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 1
On 19 May LODHA was trading at 892.20. The strike last trading price was 79.25, which was 60.25 higher than the previous day. The implied volatity was 36.15, the open interest changed by 1 which increased total open position to 1
On 18 May LODHA was trading at 857.75. 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
On 15 May LODHA was trading at 849.95. The strike last trading price was 0, which was -19.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May LODHA was trading at 872.85. The strike last trading price was 0, which was -19.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May LODHA was trading at 874.00. The strike last trading price was 0, which was -19.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May LODHA was trading at 879.35. The strike last trading price was 0, which was -19.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May LODHA was trading at 931.10. The strike last trading price was 0, which was -19.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May LODHA was trading at 962.10. 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
On 7 May LODHA was trading at 967.35. 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
On 6 May LODHA was trading at 949.15. 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
On 5 May LODHA was trading at 907.80. 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
On 4 May LODHA was trading at 923.60. 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
On 30 Apr LODHA was trading at 897.90. 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
On 15 Apr LODHA was trading at 860.50. 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 10 Apr LODHA was trading at 819.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.9, the open interest changed by 0 which decreased total open position to 0
On 9 Apr LODHA was trading at 789.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 8 Apr LODHA was trading at 778.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
| LODHA 30-Jun-2026 (18d) 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.01
Theta: -0.63
Gamma: 0.00478
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 868.05 | 17.15 | -4.5 (-20.79%) | 37.89 | 16 | -2 | 117 |
| 10 Jun | 862.00 | 21.45 | 8.85 (70.24%) | 38.99 | 25 | -2 | 121 |
| 9 Jun | 887.90 | 12.6 | -7.85 (-38.39%) | 37.81 | 24 | 4 | 123 |
| 8 Jun | 870.90 | 20.85 | 6.3 (43.30%) | 41.8 | 94 | -7 | 119 |
| 5 Jun | 894.45 | 14.15 | -4.9 (-25.72%) | 39.95 | 70 | 2 | 125 |
| 4 Jun | 881.75 | 18.95 | -0.05 (-0.26%) | 40.94 | 147 | 8 | 123 |
| 3 Jun | 879.20 | 19.05 | 6.5 (51.79%) | 39.01 | 190 | 26 | 130 |
| 2 Jun | 903.80 | 11.95 | -4.1 (-25.55%) | 38.17 | 232 | -9 | 105 |
| 1 Jun | 893.00 | 16.7 | 8.55 (104.91%) | 38.77 | 139 | 57 | 99 |
| 29 May | 938.10 | 9.4 | -1.05 (-10.05%) | 38.44 | 66 | 6 | 41 |
| 27 May | 923.65 | 10.6 | -5.5 (-34.16%) | 36.86 | 24 | 1 | 36 |
| 26 May | 903.70 | 16.1 | 0.1 (0.63%) | 38.6 | 2 | -1 | 35 |
| 25 May | 906.85 | 16 | -11.8 (-42.45%) | 38.5 | 34 | 5 | 37 |
| 22 May | 886.75 | 27.8 | 27.8 | - | 31 | 0 | 32 |
| 21 May | 883.75 | 27.8 | 27.8 (15.35%) | 40.54 | 31 | 0 | 32 |
| 20 May | 880.00 | 27.8 | 3.7 (15.35%) | 40.54 | 31 | -2 | 33 |
| 19 May | 892.20 | 24 | -12 (-33.33%) | 41.1 | 57 | 23 | 36 |
| 18 May | 857.75 | 36 | -131.15 (-78.46%) | 40.2 | 17 | 12 | 12 |
| 15 May | 849.95 | 0 | -167.15 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 872.85 | 0 | -167.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 874.00 | 0 | -167.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 879.35 | 0 | -167.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 931.10 | 0 | -167.15 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 962.10 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 967.35 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 949.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 907.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 923.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 897.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 860.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 819.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 789.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 778.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Lodha Developers Limited - strike price 840 expiring on 30JUN2026
Delta for 840 PE is -0.33
Historical price for 840 PE is as follows
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 17.15, which was -4.5 lower than the previous day. The implied volatity was 37.89, the open interest changed by -2 which decreased total open position to 117
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 21.45, which was 8.85 higher than the previous day. The implied volatity was 38.99, the open interest changed by -2 which decreased total open position to 121
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 12.6, which was -7.85 lower than the previous day. The implied volatity was 37.81, the open interest changed by 4 which increased total open position to 123
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 20.85, which was 6.3 higher than the previous day. The implied volatity was 41.8, the open interest changed by -7 which decreased total open position to 119
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 14.15, which was -4.9 lower than the previous day. The implied volatity was 39.95, the open interest changed by 2 which increased total open position to 125
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 18.95, which was -0.05 lower than the previous day. The implied volatity was 40.94, the open interest changed by 8 which increased total open position to 123
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 19.05, which was 6.5 higher than the previous day. The implied volatity was 39.01, the open interest changed by 26 which increased total open position to 130
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 11.95, which was -4.1 lower than the previous day. The implied volatity was 38.17, the open interest changed by -9 which decreased total open position to 105
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 16.7, which was 8.55 higher than the previous day. The implied volatity was 38.77, the open interest changed by 57 which increased total open position to 99
On 29 May LODHA was trading at 938.10. The strike last trading price was 9.4, which was -1.05 lower than the previous day. The implied volatity was 38.44, the open interest changed by 6 which increased total open position to 41
On 27 May LODHA was trading at 923.65. The strike last trading price was 10.6, which was -5.5 lower than the previous day. The implied volatity was 36.86, the open interest changed by 1 which increased total open position to 36
On 26 May LODHA was trading at 903.70. The strike last trading price was 16.1, which was 0.1 higher than the previous day. The implied volatity was 38.6, the open interest changed by -1 which decreased total open position to 35
On 25 May LODHA was trading at 906.85. The strike last trading price was 16, which was -11.8 lower than the previous day. The implied volatity was 38.5, the open interest changed by 5 which increased total open position to 37
On 22 May LODHA was trading at 886.75. The strike last trading price was 27.8, which was 27.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 21 May LODHA was trading at 883.75. The strike last trading price was 27.8, which was 27.8 higher than the previous day. The implied volatity was 40.54, the open interest changed by 0 which decreased total open position to 32
On 20 May LODHA was trading at 880.00. The strike last trading price was 27.8, which was 3.7 higher than the previous day. The implied volatity was 40.54, the open interest changed by -2 which decreased total open position to 33
On 19 May LODHA was trading at 892.20. The strike last trading price was 24, which was -12 lower than the previous day. The implied volatity was 41.1, the open interest changed by 23 which increased total open position to 36
On 18 May LODHA was trading at 857.75. The strike last trading price was 36, which was -131.15 lower than the previous day. The implied volatity was 40.2, the open interest changed by 12 which increased total open position to 12
On 15 May LODHA was trading at 849.95. The strike last trading price was 0, which was -167.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May LODHA was trading at 872.85. The strike last trading price was 0, which was -167.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May LODHA was trading at 874.00. The strike last trading price was 0, which was -167.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May LODHA was trading at 879.35. The strike last trading price was 0, which was -167.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May LODHA was trading at 931.10. The strike last trading price was 0, which was -167.15 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May LODHA was trading at 962.10. 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
On 7 May LODHA was trading at 967.35. 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
On 6 May LODHA was trading at 949.15. 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
On 5 May LODHA was trading at 907.80. 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
On 4 May LODHA was trading at 923.60. 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
On 30 Apr LODHA was trading at 897.90. 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
On 15 Apr LODHA was trading at 860.50. 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 10 Apr LODHA was trading at 819.35. 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
On 9 Apr LODHA was trading at 789.55. 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
On 8 Apr LODHA was trading at 778.85. 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
