Historical option data for LODHA
17 Jun 2026 10:52 AM IST
| LODHA 30-Jun-2026 (13d) 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.01
Theta: -0.93
Gamma: 0.00666
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 912.65 | 26 | -16 (-38.10%) | 33.88 | 1,459 | 238 | 414 | |||||||||
| 16 Jun | 937.95 | 42.15 | 8.15 (23.97%) | 31.67 | 26 | -1 | 177 | |||||||||
| 15 Jun | 920.85 | 34.95 | 9.95 (39.80%) | 37.14 | 216 | -23 | 178 | |||||||||
| 12 Jun | 899.30 | 25.35 | 11.35 (81.07%) | 36.47 | 225 | -13 | 199 | |||||||||
| 11 Jun | 868.05 | 14.05 | -0.95 (-6.33%) | 35.95 | 77 | -14 | 213 | |||||||||
| 10 Jun | 862.00 | 14.55 | -10.45 (-41.80%) | 39.54 | 134 | 6 | 226 | |||||||||
| 9 Jun | 887.90 | 23.8 | 2.8 (13.33%) | 36.56 | 99 | -4 | 220 | |||||||||
| 8 Jun | 870.90 | 19.25 | -12.75 (-39.84%) | 40.92 | 132 | -1 | 224 | |||||||||
| 5 Jun | 894.45 | 32.4 | 4.4 (15.71%) | 39.74 | 1,642 | 47 | 228 | |||||||||
| 4 Jun | 881.75 | 29.05 | 0.05 (0.17%) | 41.85 | 165 | 28 | 180 | |||||||||
| 3 Jun | 879.20 | 28 | -12 (-30.00%) | 42.13 | 266 | -3 | 152 | |||||||||
| 2 Jun | 903.80 | 41.2 | 8.2 (24.85%) | 41.28 | 242 | 25 | 153 | |||||||||
| 1 Jun | 893.00 | 32.85 | -31.15 (-48.67%) | 39.28 | 275 | 52 | 126 | |||||||||
| 29 May | 938.10 | 64.1 | 13.1 (25.69%) | 42.97 | 145 | -41 | 74 | |||||||||
| 27 May | 923.65 | 51 | 11 (27.50%) | 36.82 | 259 | 56 | 115 | |||||||||
| 26 May | 903.70 | 40 | -3 (-6.98%) | 36.25 | 139 | 35 | 59 | |||||||||
| 25 May | 906.85 | 41.8 | 11.8 (39.33%) | 36.78 | 34 | 22 | 23 | |||||||||
| 22 May | 886.75 | 30.5 | 0.5 (1.67%) | - | 2 | 0 | 1 | |||||||||
| 21 May | 883.75 | 30.5 | 0.5 (1.67%) | 37.25 | 2 | 0 | 1 | |||||||||
| 20 May | 880.00 | 30.5 | -11.5 (-27.38%) | 37.25 | 2 | 1 | 2 | |||||||||
| 19 May | 892.20 | 42 | -20 (-32.26%) | 38 | 1 | 0 | 0 | |||||||||
| 18 May | 857.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 849.95 | 0 | -61.9 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 872.85 | 0 | -61.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 874.00 | 0 | -61.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 879.35 | 0 | -61.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 931.10 | 0 | -61.9 (-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 | |||||||||
For Lodha Developers Limited - strike price 910 expiring on 30JUN2026
Delta for 910 CE is 0.54
Historical price for 910 CE is as follows
On 17 Jun LODHA was trading at 912.65. The strike last trading price was 26, which was -16 lower than the previous day. The implied volatity was 33.88, the open interest changed by 238 which increased total open position to 414
On 16 Jun LODHA was trading at 937.95. The strike last trading price was 42.15, which was 8.15 higher than the previous day. The implied volatity was 31.67, the open interest changed by -1 which decreased total open position to 177
On 15 Jun LODHA was trading at 920.85. The strike last trading price was 34.95, which was 9.95 higher than the previous day. The implied volatity was 37.14, the open interest changed by -23 which decreased total open position to 178
On 12 Jun LODHA was trading at 899.30. The strike last trading price was 25.35, which was 11.35 higher than the previous day. The implied volatity was 36.47, the open interest changed by -13 which decreased total open position to 199
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 14.05, which was -0.95 lower than the previous day. The implied volatity was 35.95, the open interest changed by -14 which decreased total open position to 213
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 14.55, which was -10.45 lower than the previous day. The implied volatity was 39.54, the open interest changed by 6 which increased total open position to 226
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 23.8, which was 2.8 higher than the previous day. The implied volatity was 36.56, the open interest changed by -4 which decreased total open position to 220
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 19.25, which was -12.75 lower than the previous day. The implied volatity was 40.92, the open interest changed by -1 which decreased total open position to 224
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 32.4, which was 4.4 higher than the previous day. The implied volatity was 39.74, the open interest changed by 47 which increased total open position to 228
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 29.05, which was 0.05 higher than the previous day. The implied volatity was 41.85, the open interest changed by 28 which increased total open position to 180
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 28, which was -12 lower than the previous day. The implied volatity was 42.13, the open interest changed by -3 which decreased total open position to 152
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 41.2, which was 8.2 higher than the previous day. The implied volatity was 41.28, the open interest changed by 25 which increased total open position to 153
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 32.85, which was -31.15 lower than the previous day. The implied volatity was 39.28, the open interest changed by 52 which increased total open position to 126
On 29 May LODHA was trading at 938.10. The strike last trading price was 64.1, which was 13.1 higher than the previous day. The implied volatity was 42.97, the open interest changed by -41 which decreased total open position to 74
On 27 May LODHA was trading at 923.65. The strike last trading price was 51, which was 11 higher than the previous day. The implied volatity was 36.82, the open interest changed by 56 which increased total open position to 115
On 26 May LODHA was trading at 903.70. The strike last trading price was 40, which was -3 lower than the previous day. The implied volatity was 36.25, the open interest changed by 35 which increased total open position to 59
On 25 May LODHA was trading at 906.85. The strike last trading price was 41.8, which was 11.8 higher than the previous day. The implied volatity was 36.78, the open interest changed by 22 which increased total open position to 23
On 22 May LODHA was trading at 886.75. The strike last trading price was 30.5, which was 0.5 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 30.5, which was 0.5 higher than the previous day. The implied volatity was 37.25, 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 30.5, which was -11.5 lower than the previous day. The implied volatity was 37.25, the open interest changed by 1 which increased total open position to 2
On 19 May LODHA was trading at 892.20. The strike last trading price was 42, which was -20 lower than the previous day. The implied volatity was 38, the open interest changed by 0 which decreased total open position to 0
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 -61.9 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 -61.9 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 -61.9 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 -61.9 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 -61.9 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
| LODHA 30-Jun-2026 (13d) 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.01
Theta: -0.79
Gamma: 0.00668
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 912.65 | 21.45 | 9.85 (84.91%) | 33.81 | 1,449 | 146 | 272 |
| 16 Jun | 937.95 | 11.5 | -7.35 (-38.99%) | 32.31 | 89 | -1 | 122 |
| 15 Jun | 920.85 | 17.8 | -12.45 (-41.16%) | 32.02 | 216 | 12 | 123 |
| 12 Jun | 899.30 | 30.35 | -25.95 (-46.09%) | 32.12 | 47 | -3 | 118 |
| 11 Jun | 868.05 | 56.3 | 13.9 (32.78%) | 39.39 | 8 | -1 | 123 |
| 10 Jun | 862.00 | 42.4 | 42.4 (-25.84%) | 39.13 | 13 | 0 | 124 |
| 9 Jun | 887.90 | 43.2 | -15.05 (-25.84%) | 39.13 | 13 | 5 | 124 |
| 8 Jun | 870.90 | 58.7 | 17.7 (43.17%) | 40.01 | 19 | 4 | 119 |
| 5 Jun | 894.45 | 41.75 | -9.45 (-18.46%) | 36.36 | 134 | 11 | 115 |
| 4 Jun | 881.75 | 51.2 | 51.2 (38.78%) | 37.46 | 55 | 0 | 104 |
| 3 Jun | 879.20 | 51.35 | 14.35 (38.78%) | 37.46 | 55 | -6 | 106 |
| 2 Jun | 903.80 | 35.7 | -8.45 (-19.14%) | 35.14 | 96 | 21 | 112 |
| 1 Jun | 893.00 | 45.7 | 22.8 (99.56%) | 37.01 | 238 | 0 | 91 |
| 29 May | 938.10 | 26.25 | -4.1 (-13.51%) | 34.45 | 187 | -17 | 91 |
| 27 May | 923.65 | 30.25 | -10.45 (-25.68%) | 34.76 | 181 | 38 | 111 |
| 26 May | 903.70 | 40.45 | -0.35 (-0.86%) | 35.86 | 85 | 19 | 74 |
| 25 May | 906.85 | 41.3 | -8.7 (-17.40%) | 36.01 | 52 | 32 | 55 |
| 22 May | 886.75 | 50 | -3.1 (-5.84%) | 33.76 | 45 | -1 | 23 |
| 21 May | 883.75 | 53.1 | 2.25 (4.42%) | 35.68 | 16 | 11 | 25 |
| 20 May | 880.00 | 50.85 | 50.85 (-19.29%) | 38.04 | 0 | 0 | 14 |
| 19 May | 892.20 | 50.85 | -12.15 (-19.29%) | 38.04 | 9 | 6 | 13 |
| 18 May | 857.75 | 63 | 0 (0.00%) | - | 0 | 0 | 7 |
| 15 May | 849.95 | 63 | 0 (0.00%) | 36.11 | 0 | 0 | 7 |
| 14 May | 872.85 | 63 | -16.9 (-21.15%) | 36.11 | 7 | 6 | 6 |
| 13 May | 874.00 | 0 | -79.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 879.35 | 0 | -79.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 931.10 | 0 | -79.9 (-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 |
For Lodha Developers Limited - strike price 910 expiring on 30JUN2026
Delta for 910 PE is -0.46
Historical price for 910 PE is as follows
On 17 Jun LODHA was trading at 912.65. The strike last trading price was 21.45, which was 9.85 higher than the previous day. The implied volatity was 33.81, the open interest changed by 146 which increased total open position to 272
On 16 Jun LODHA was trading at 937.95. The strike last trading price was 11.5, which was -7.35 lower than the previous day. The implied volatity was 32.31, the open interest changed by -1 which decreased total open position to 122
On 15 Jun LODHA was trading at 920.85. The strike last trading price was 17.8, which was -12.45 lower than the previous day. The implied volatity was 32.02, the open interest changed by 12 which increased total open position to 123
On 12 Jun LODHA was trading at 899.30. The strike last trading price was 30.35, which was -25.95 lower than the previous day. The implied volatity was 32.12, the open interest changed by -3 which decreased total open position to 118
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 56.3, which was 13.9 higher than the previous day. The implied volatity was 39.39, the open interest changed by -1 which decreased total open position to 123
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 42.4, which was 42.4 higher than the previous day. The implied volatity was 39.13, the open interest changed by 0 which decreased total open position to 124
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 43.2, which was -15.05 lower than the previous day. The implied volatity was 39.13, the open interest changed by 5 which increased total open position to 124
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 58.7, which was 17.7 higher than the previous day. The implied volatity was 40.01, the open interest changed by 4 which increased total open position to 119
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 41.75, which was -9.45 lower than the previous day. The implied volatity was 36.36, the open interest changed by 11 which increased total open position to 115
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 51.2, which was 51.2 higher than the previous day. The implied volatity was 37.46, the open interest changed by 0 which decreased total open position to 104
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 51.35, which was 14.35 higher than the previous day. The implied volatity was 37.46, the open interest changed by -6 which decreased total open position to 106
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 35.7, which was -8.45 lower than the previous day. The implied volatity was 35.14, the open interest changed by 21 which increased total open position to 112
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 45.7, which was 22.8 higher than the previous day. The implied volatity was 37.01, the open interest changed by 0 which decreased total open position to 91
On 29 May LODHA was trading at 938.10. The strike last trading price was 26.25, which was -4.1 lower than the previous day. The implied volatity was 34.45, the open interest changed by -17 which decreased total open position to 91
On 27 May LODHA was trading at 923.65. The strike last trading price was 30.25, which was -10.45 lower than the previous day. The implied volatity was 34.76, the open interest changed by 38 which increased total open position to 111
On 26 May LODHA was trading at 903.70. The strike last trading price was 40.45, which was -0.35 lower than the previous day. The implied volatity was 35.86, the open interest changed by 19 which increased total open position to 74
On 25 May LODHA was trading at 906.85. The strike last trading price was 41.3, which was -8.7 lower than the previous day. The implied volatity was 36.01, the open interest changed by 32 which increased total open position to 55
On 22 May LODHA was trading at 886.75. The strike last trading price was 50, which was -3.1 lower than the previous day. The implied volatity was 33.76, the open interest changed by -1 which decreased total open position to 23
On 21 May LODHA was trading at 883.75. The strike last trading price was 53.1, which was 2.25 higher than the previous day. The implied volatity was 35.68, the open interest changed by 11 which increased total open position to 25
On 20 May LODHA was trading at 880.00. The strike last trading price was 50.85, which was 50.85 higher than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 14
On 19 May LODHA was trading at 892.20. The strike last trading price was 50.85, which was -12.15 lower than the previous day. The implied volatity was 38.04, the open interest changed by 6 which increased total open position to 13
On 18 May LODHA was trading at 857.75. The strike last trading price was 63, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 May LODHA was trading at 849.95. The strike last trading price was 63, which was 0 lower than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 7
On 14 May LODHA was trading at 872.85. The strike last trading price was 63, which was -16.9 lower than the previous day. The implied volatity was 36.11, the open interest changed by 6 which increased total open position to 6
On 13 May LODHA was trading at 874.00. The strike last trading price was 0, which was -79.9 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 -79.9 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 -79.9 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
