Historical option data for LODHA
20 May 2026 04:10 PM IST
| LODHA 26-May-2026 (5d) 890 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -1.33
Gamma: 0.00965
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 880.00 | 13.35 | -6.65 (-33.25%) | 35.22 | 1,305 | 64 | 353 | |||||||||
| 19 May | 892.20 | 21.1 | 12.1 (134.44%) | 35.59 | 2,269 | -236 | 288 | |||||||||
| 18 May | 857.75 | 8.45 | 0.45 (5.62%) | 38.55 | 583 | 154 | 524 | |||||||||
| 15 May | 849.95 | 7.6 | -9.4 (-55.29%) | 35.4 | 580 | 144 | 370 | |||||||||
| 14 May | 872.85 | 16.6 | -3.4 (-17.00%) | 36.46 | 438 | 31 | 226 | |||||||||
| 13 May | 874.00 | 17.85 | -7.15 (-28.60%) | 36.88 | 471 | 61 | 190 | |||||||||
| 12 May | 879.35 | 26.8 | -28.2 (-51.27%) | 40.73 | 188 | 5 | 130 | |||||||||
| 11 May | 931.10 | 55 | -24 (-30.38%) | 0 | 15 | -5 | 125 | |||||||||
| 8 May | 962.10 | 78.7 | -7.65 (-8.86%) | 35.44 | 9 | -6 | 131 | |||||||||
| 7 May | 967.35 | 85.65 | 11.1 (14.89%) | 36.96 | 9 | -6 | 138 | |||||||||
| 6 May | 949.15 | 75.7 | 30.35 (66.92%) | 43.5 | 29 | -5 | 145 | |||||||||
| 5 May | 907.80 | 44.8 | -12.1 (-21.27%) | 38.89 | 27 | 0 | 150 | |||||||||
| 4 May | 923.60 | 57.55 | 12.55 (27.89%) | 40.11 | 51 | 10 | 153 | |||||||||
| 30 Apr | 897.90 | 45 | -7.55 (-14.37%) | 41.32 | 121 | 9 | 152 | |||||||||
| 29 Apr | 912.70 | 51.3 | 13.9 (37.17%) | 38.77 | 516 | 61 | 142 | |||||||||
| 28 Apr | 882.90 | 37 | 1 (2.78%) | 38.01 | 319 | 42 | 77 | |||||||||
| 27 Apr | 879.45 | 36.4 | -12.55 (-25.64%) | 38.53 | 133 | 33 | 42 | |||||||||
| 24 Apr | 840.70 | 48.95 | -2.3 (-4.49%) | - | 0 | 0 | 9 | |||||||||
| 23 Apr | 856.50 | 48.95 | -2.3 (-4.49%) | 45.93 | 0 | 0 | 9 | |||||||||
| 22 Apr | 884.80 | 48.95 | 44.15 (919.79%) | 45.93 | 10 | 8 | 8 | |||||||||
| 21 Apr | 875.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 856.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 872.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 873.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 860.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 820.70 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
For Macrotech Developers Ltd - strike price 890 expiring on 26MAY2026
Delta for 890 CE is 0.45
Historical price for 890 CE is as follows
On 20 May LODHA was trading at 880.00. The strike last trading price was 13.35, which was -6.65 lower than the previous day. The implied volatity was 35.22, the open interest changed by 64 which increased total open position to 353
On 19 May LODHA was trading at 892.20. The strike last trading price was 21.1, which was 12.1 higher than the previous day. The implied volatity was 35.59, the open interest changed by -236 which decreased total open position to 288
On 18 May LODHA was trading at 857.75. The strike last trading price was 8.45, which was 0.45 higher than the previous day. The implied volatity was 38.55, the open interest changed by 154 which increased total open position to 524
On 15 May LODHA was trading at 849.95. The strike last trading price was 7.6, which was -9.4 lower than the previous day. The implied volatity was 35.4, the open interest changed by 144 which increased total open position to 370
On 14 May LODHA was trading at 872.85. The strike last trading price was 16.6, which was -3.4 lower than the previous day. The implied volatity was 36.46, the open interest changed by 31 which increased total open position to 226
On 13 May LODHA was trading at 874.00. The strike last trading price was 17.85, which was -7.15 lower than the previous day. The implied volatity was 36.88, the open interest changed by 61 which increased total open position to 190
On 12 May LODHA was trading at 879.35. The strike last trading price was 26.8, which was -28.2 lower than the previous day. The implied volatity was 40.73, the open interest changed by 5 which increased total open position to 130
On 11 May LODHA was trading at 931.10. The strike last trading price was 55, which was -24 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 125
On 8 May LODHA was trading at 962.10. The strike last trading price was 78.7, which was -7.65 lower than the previous day. The implied volatity was 35.44, the open interest changed by -6 which decreased total open position to 131
On 7 May LODHA was trading at 967.35. The strike last trading price was 85.65, which was 11.1 higher than the previous day. The implied volatity was 36.96, the open interest changed by -6 which decreased total open position to 138
On 6 May LODHA was trading at 949.15. The strike last trading price was 75.7, which was 30.35 higher than the previous day. The implied volatity was 43.5, the open interest changed by -5 which decreased total open position to 145
On 5 May LODHA was trading at 907.80. The strike last trading price was 44.8, which was -12.1 lower than the previous day. The implied volatity was 38.89, the open interest changed by 0 which decreased total open position to 150
On 4 May LODHA was trading at 923.60. The strike last trading price was 57.55, which was 12.55 higher than the previous day. The implied volatity was 40.11, the open interest changed by 10 which increased total open position to 153
On 30 Apr LODHA was trading at 897.90. The strike last trading price was 45, which was -7.55 lower than the previous day. The implied volatity was 41.32, the open interest changed by 9 which increased total open position to 152
On 29 Apr LODHA was trading at 912.70. The strike last trading price was 51.3, which was 13.9 higher than the previous day. The implied volatity was 38.77, the open interest changed by 61 which increased total open position to 142
On 28 Apr LODHA was trading at 882.90. The strike last trading price was 37, which was 1 higher than the previous day. The implied volatity was 38.01, the open interest changed by 42 which increased total open position to 77
On 27 Apr LODHA was trading at 879.45. The strike last trading price was 36.4, which was -12.55 lower than the previous day. The implied volatity was 38.53, the open interest changed by 33 which increased total open position to 42
On 24 Apr LODHA was trading at 840.70. The strike last trading price was 48.95, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Apr LODHA was trading at 856.50. The strike last trading price was 48.95, which was -2.3 lower than the previous day. The implied volatity was 45.93, the open interest changed by 0 which decreased total open position to 9
On 22 Apr LODHA was trading at 884.80. The strike last trading price was 48.95, which was 44.15 higher than the previous day. The implied volatity was 45.93, the open interest changed by 8 which increased total open position to 8
On 21 Apr LODHA was trading at 875.70. 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
On 20 Apr LODHA was trading at 856.55. 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 17 Apr LODHA was trading at 872.55. 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 16 Apr LODHA was trading at 873.50. 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 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 13 Apr LODHA was trading at 820.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
| LODHA 26-May-2026 (5d) 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0
Theta: -1.21
Gamma: 0.00957
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 880.00 | 20 | 2.8 (16.28%) | 35.55 | 379 | -33 | 171 |
| 19 May | 892.20 | 16.35 | -22.05 (-57.42%) | 37.88 | 938 | 126 | 200 |
| 18 May | 857.75 | 38.3 | -10.35 (-21.27%) | 34.32 | 73 | -37 | 75 |
| 15 May | 849.95 | 49.75 | 18.6 (59.71%) | 42.71 | 48 | -17 | 111 |
| 14 May | 872.85 | 31.15 | -2.9 (-8.52%) | 32.11 | 121 | -43 | 128 |
| 13 May | 874.00 | 35.75 | 3.25 (10.00%) | 40.84 | 388 | -15 | 170 |
| 12 May | 879.35 | 30.55 | 17.2 (128.84%) | 0 | 668 | 8 | 186 |
| 11 May | 931.10 | 13.25 | 5.7 (75.50%) | 0 | 187 | 19 | 180 |
| 8 May | 962.10 | 8.25 | 0.55 (7.14%) | 39.21 | 77 | -23 | 161 |
| 7 May | 967.35 | 7.7 | -3.6 (-31.86%) | 39.5 | 98 | 9 | 188 |
| 6 May | 949.15 | 10.85 | -13.55 (-55.53%) | 38.11 | 145 | -7 | 181 |
| 5 May | 907.80 | 24.25 | 4.35 (21.86%) | 38.66 | 154 | 12 | 187 |
| 4 May | 923.60 | 19.8 | -12.15 (-38.03%) | 39.39 | 218 | 84 | 176 |
| 30 Apr | 897.90 | 32 | 5 (18.52%) | 38.81 | 361 | 62 | 154 |
| 29 Apr | 912.70 | 27.5 | -12.6 (-31.42%) | 40.01 | 515 | 68 | 92 |
| 28 Apr | 882.90 | 40.15 | -3.35 (-7.70%) | 39.45 | 70 | 1 | 24 |
| 27 Apr | 879.45 | 43.5 | -16.9 (-27.98%) | 39.58 | 2 | 0 | 23 |
| 24 Apr | 840.70 | 60.25 | 60.25 (36.47%) | 41.36 | 0 | 0 | 23 |
| 23 Apr | 856.50 | 60.25 | 16.1 (36.47%) | 41.36 | 55 | -11 | 23 |
| 22 Apr | 884.80 | 44.15 | -3.95 (-8.21%) | 41.51 | 26 | 24 | 33 |
| 21 Apr | 875.70 | 48.1 | -159.85 (-76.87%) | 39.33 | 9 | 5 | 5 |
| 20 Apr | 856.55 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 872.55 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 873.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 860.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 820.70 | 0 | 0 | - | 0 | 10 | 10 |
For Macrotech Developers Ltd - strike price 890 expiring on 26MAY2026
Delta for 890 PE is -0.55
Historical price for 890 PE is as follows
On 20 May LODHA was trading at 880.00. The strike last trading price was 20, which was 2.8 higher than the previous day. The implied volatity was 35.55, the open interest changed by -33 which decreased total open position to 171
On 19 May LODHA was trading at 892.20. The strike last trading price was 16.35, which was -22.05 lower than the previous day. The implied volatity was 37.88, the open interest changed by 126 which increased total open position to 200
On 18 May LODHA was trading at 857.75. The strike last trading price was 38.3, which was -10.35 lower than the previous day. The implied volatity was 34.32, the open interest changed by -37 which decreased total open position to 75
On 15 May LODHA was trading at 849.95. The strike last trading price was 49.75, which was 18.6 higher than the previous day. The implied volatity was 42.71, the open interest changed by -17 which decreased total open position to 111
On 14 May LODHA was trading at 872.85. The strike last trading price was 31.15, which was -2.9 lower than the previous day. The implied volatity was 32.11, the open interest changed by -43 which decreased total open position to 128
On 13 May LODHA was trading at 874.00. The strike last trading price was 35.75, which was 3.25 higher than the previous day. The implied volatity was 40.84, the open interest changed by -15 which decreased total open position to 170
On 12 May LODHA was trading at 879.35. The strike last trading price was 30.55, which was 17.2 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 186
On 11 May LODHA was trading at 931.10. The strike last trading price was 13.25, which was 5.7 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 180
On 8 May LODHA was trading at 962.10. The strike last trading price was 8.25, which was 0.55 higher than the previous day. The implied volatity was 39.21, the open interest changed by -23 which decreased total open position to 161
On 7 May LODHA was trading at 967.35. The strike last trading price was 7.7, which was -3.6 lower than the previous day. The implied volatity was 39.5, the open interest changed by 9 which increased total open position to 188
On 6 May LODHA was trading at 949.15. The strike last trading price was 10.85, which was -13.55 lower than the previous day. The implied volatity was 38.11, the open interest changed by -7 which decreased total open position to 181
On 5 May LODHA was trading at 907.80. The strike last trading price was 24.25, which was 4.35 higher than the previous day. The implied volatity was 38.66, the open interest changed by 12 which increased total open position to 187
On 4 May LODHA was trading at 923.60. The strike last trading price was 19.8, which was -12.15 lower than the previous day. The implied volatity was 39.39, the open interest changed by 84 which increased total open position to 176
On 30 Apr LODHA was trading at 897.90. The strike last trading price was 32, which was 5 higher than the previous day. The implied volatity was 38.81, the open interest changed by 62 which increased total open position to 154
On 29 Apr LODHA was trading at 912.70. The strike last trading price was 27.5, which was -12.6 lower than the previous day. The implied volatity was 40.01, the open interest changed by 68 which increased total open position to 92
On 28 Apr LODHA was trading at 882.90. The strike last trading price was 40.15, which was -3.35 lower than the previous day. The implied volatity was 39.45, the open interest changed by 1 which increased total open position to 24
On 27 Apr LODHA was trading at 879.45. The strike last trading price was 43.5, which was -16.9 lower than the previous day. The implied volatity was 39.58, the open interest changed by 0 which decreased total open position to 23
On 24 Apr LODHA was trading at 840.70. The strike last trading price was 60.25, which was 60.25 higher than the previous day. The implied volatity was 41.36, the open interest changed by 0 which decreased total open position to 23
On 23 Apr LODHA was trading at 856.50. The strike last trading price was 60.25, which was 16.1 higher than the previous day. The implied volatity was 41.36, the open interest changed by -11 which decreased total open position to 23
On 22 Apr LODHA was trading at 884.80. The strike last trading price was 44.15, which was -3.95 lower than the previous day. The implied volatity was 41.51, the open interest changed by 24 which increased total open position to 33
On 21 Apr LODHA was trading at 875.70. The strike last trading price was 48.1, which was -159.85 lower than the previous day. The implied volatity was 39.33, the open interest changed by 5 which increased total open position to 5
On 20 Apr LODHA was trading at 856.55. 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 17 Apr LODHA was trading at 872.55. 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 16 Apr LODHA was trading at 873.50. 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 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 13 Apr LODHA was trading at 820.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
