LODHA
Macrotech Developers Ltd
Historical option data for LODHA
29 Apr 2026 04:10 PM IST
| LODHA 26-May-2026 (26d) 890 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.01
Theta: -0.72
Gamma: 0.00394
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 912.70 | 51.3 | 13.899999999999999 | 38.77 | 516 | 61 | 142 | |||||||||
| 28 Apr | 882.90 | 37 | 1 | 38.01 | 319 | 42 | 77 | |||||||||
|
|
||||||||||||||||
| 27 Apr | 879.45 | 36.4 | -12.550000000000004 | 38.53 | 133 | 33 | 42 | |||||||||
| 24 Apr | 840.70 | 48.95 | -2.299999999999997 | - | 0 | 0 | 9 | |||||||||
| 23 Apr | 856.50 | 48.95 | -2.299999999999997 | 45.93 | 0 | 0 | 9 | |||||||||
| 22 Apr | 884.80 | 48.95 | 44.150000000000006 | 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 0.62
Historical price for 890 CE is as follows
On 29 Apr LODHA was trading at 912.70. The strike last trading price was 51.3, which was 13.899999999999999 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 -12.550000000000004 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 -2.299999999999997 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 -2.299999999999997 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 44.150000000000006 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 (26d) 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.01
Theta: -0.61
Gamma: 0.00379
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 912.70 | 27.5 | -12.600000000000001 | 40.01 | 515 | 68 | 92 |
| 28 Apr | 882.90 | 40.15 | -3.3500000000000014 | 39.45 | 70 | 1 | 24 |
| 27 Apr | 879.45 | 43.5 | -16.9 | 39.58 | 2 | 0 | 23 |
| 24 Apr | 840.70 | 60.25 | 60.25 | 41.36 | 0 | 0 | 23 |
| 23 Apr | 856.50 | 60.25 | 16.1 | 41.36 | 55 | -11 | 23 |
| 22 Apr | 884.80 | 44.15 | -3.950000000000003 | 41.51 | 26 | 24 | 33 |
| 21 Apr | 875.70 | 48.1 | -159.85 | 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 -0.37
Historical price for 890 PE is as follows
On 29 Apr LODHA was trading at 912.70. The strike last trading price was 27.5, which was -12.600000000000001 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 -3.3500000000000014 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 -3.950000000000003 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
