Historical option data for LODHA
25 Jun 2026 04:10 PM IST
| LODHA 30-Jun-2026 (5d) 930 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0
Theta: -0.52
Gamma: 0.01146
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 947.45 | 22.45 | 2.45 (12.25%) | 18.48 | 882 | -55 | 242 | |||||||||
| 24 Jun | 937.85 | 19.5 | 8.5 (77.27%) | 29.44 | 2,620 | -164 | 300 | |||||||||
| 23 Jun | 910.75 | 10.6 | -8.4 (-44.21%) | 34.97 | 3,167 | -243 | 468 | |||||||||
| 22 Jun | 926.65 | 19.2 | 3.2 (20.00%) | 35.27 | 1,569 | 75 | 740 | |||||||||
| 19 Jun | 918.15 | 16.85 | -5.15 (-23.41%) | 30.94 | 1,202 | 52 | 662 | |||||||||
| 18 Jun | 924.00 | 20.75 | 2.75 (15.28%) | 34.32 | 2,680 | 242 | 611 | |||||||||
| 17 Jun | 914.80 | 17.2 | -11.8 (-40.69%) | 33.73 | 2,521 | 150 | 369 | |||||||||
| 16 Jun | 937.95 | 29.5 | 5.5 (22.92%) | 33.05 | 678 | -33 | 221 | |||||||||
| 15 Jun | 920.85 | 23.85 | 6.85 (40.29%) | 36.51 | 923 | 99 | 252 | |||||||||
| 12 Jun | 899.30 | 16.85 | 6.85 (68.50%) | 35.1 | 157 | -4 | 150 | |||||||||
| 11 Jun | 868.05 | 9.6 | -0.4 (-4.00%) | 37.04 | 30 | 0 | 154 | |||||||||
| 10 Jun | 862.00 | 10.4 | -6.6 (-38.82%) | 40.3 | 60 | -12 | 154 | |||||||||
| 9 Jun | 887.90 | 17.2 | 2.2 (14.67%) | 37.06 | 38 | 6 | 165 | |||||||||
| 8 Jun | 870.90 | 14.5 | -9.5 (-39.58%) | 40.91 | 72 | -19 | 158 | |||||||||
| 5 Jun | 894.45 | 23.5 | 2.5 (11.90%) | 38.53 | 234 | -3 | 177 | |||||||||
| 4 Jun | 881.75 | 21.55 | -0.45 (-2.05%) | 40.76 | 80 | 20 | 179 | |||||||||
| 3 Jun | 879.20 | 21.45 | -8.55 (-28.50%) | 42.18 | 200 | 1 | 161 | |||||||||
| 2 Jun | 903.80 | 32.6 | 6.6 (25.38%) | 40.84 | 205 | 0 | 159 | |||||||||
| 1 Jun | 893.00 | 25.3 | -27.7 (-52.26%) | 38.76 | 558 | -6 | 158 | |||||||||
| 29 May | 938.10 | 54 | 14 (35.00%) | 40.18 | 480 | -83 | 163 | |||||||||
| 27 May | 923.65 | 40.8 | 9.8 (31.61%) | 36.57 | 1,554 | 239 | 246 | |||||||||
| 26 May | 903.70 | 31.1 | -22.9 (-42.41%) | 35.86 | 7 | 5 | 5 | |||||||||
| 25 May | 906.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 857.75 | 0 | -54 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 849.95 | 0 | -54 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 872.85 | 0 | -54 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 874.00 | 0 | -54 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 879.35 | 0 | -54 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 931.10 | 0 | -54 (-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 930 expiring on 30JUN2026
Delta for 930 CE is 0.84
Historical price for 930 CE is as follows
On 25 Jun LODHA was trading at 947.45. The strike last trading price was 22.45, which was 2.45 higher than the previous day. The implied volatity was 18.48, the open interest changed by -55 which decreased total open position to 242
On 24 Jun LODHA was trading at 937.85. The strike last trading price was 19.5, which was 8.5 higher than the previous day. The implied volatity was 29.44, the open interest changed by -164 which decreased total open position to 300
On 23 Jun LODHA was trading at 910.75. The strike last trading price was 10.6, which was -8.4 lower than the previous day. The implied volatity was 34.97, the open interest changed by -243 which decreased total open position to 468
On 22 Jun LODHA was trading at 926.65. The strike last trading price was 19.2, which was 3.2 higher than the previous day. The implied volatity was 35.27, the open interest changed by 75 which increased total open position to 740
On 19 Jun LODHA was trading at 918.15. The strike last trading price was 16.85, which was -5.15 lower than the previous day. The implied volatity was 30.94, the open interest changed by 52 which increased total open position to 662
On 18 Jun LODHA was trading at 924.00. The strike last trading price was 20.75, which was 2.75 higher than the previous day. The implied volatity was 34.32, the open interest changed by 242 which increased total open position to 611
On 17 Jun LODHA was trading at 914.80. The strike last trading price was 17.2, which was -11.8 lower than the previous day. The implied volatity was 33.73, the open interest changed by 150 which increased total open position to 369
On 16 Jun LODHA was trading at 937.95. The strike last trading price was 29.5, which was 5.5 higher than the previous day. The implied volatity was 33.05, the open interest changed by -33 which decreased total open position to 221
On 15 Jun LODHA was trading at 920.85. The strike last trading price was 23.85, which was 6.85 higher than the previous day. The implied volatity was 36.51, the open interest changed by 99 which increased total open position to 252
On 12 Jun LODHA was trading at 899.30. The strike last trading price was 16.85, which was 6.85 higher than the previous day. The implied volatity was 35.1, the open interest changed by -4 which decreased total open position to 150
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 9.6, which was -0.4 lower than the previous day. The implied volatity was 37.04, the open interest changed by 0 which decreased total open position to 154
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 10.4, which was -6.6 lower than the previous day. The implied volatity was 40.3, the open interest changed by -12 which decreased total open position to 154
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 17.2, which was 2.2 higher than the previous day. The implied volatity was 37.06, the open interest changed by 6 which increased total open position to 165
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 14.5, which was -9.5 lower than the previous day. The implied volatity was 40.91, the open interest changed by -19 which decreased total open position to 158
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 23.5, which was 2.5 higher than the previous day. The implied volatity was 38.53, the open interest changed by -3 which decreased total open position to 177
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 21.55, which was -0.45 lower than the previous day. The implied volatity was 40.76, the open interest changed by 20 which increased total open position to 179
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 21.45, which was -8.55 lower than the previous day. The implied volatity was 42.18, the open interest changed by 1 which increased total open position to 161
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 32.6, which was 6.6 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 159
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 25.3, which was -27.7 lower than the previous day. The implied volatity was 38.76, the open interest changed by -6 which decreased total open position to 158
On 29 May LODHA was trading at 938.10. The strike last trading price was 54, which was 14 higher than the previous day. The implied volatity was 40.18, the open interest changed by -83 which decreased total open position to 163
On 27 May LODHA was trading at 923.65. The strike last trading price was 40.8, which was 9.8 higher than the previous day. The implied volatity was 36.57, the open interest changed by 239 which increased total open position to 246
On 26 May LODHA was trading at 903.70. The strike last trading price was 31.1, which was -22.9 lower than the previous day. The implied volatity was 35.86, the open interest changed by 5 which increased total open position to 5
On 25 May LODHA was trading at 906.85. 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
On 18 May LODHA was trading at 857.75. The strike last trading price was 0, which was -54 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 -54 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 -54 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 -54 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 -54 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 -54 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 (5d) 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0
Theta: -0.83
Gamma: 0.01025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 947.45 | 4.75 | -7.45 (-61.07%) | 27.09 | 4,316 | 349 | 534 |
| 24 Jun | 937.85 | 11.8 | -16.85 (-58.81%) | 32.56 | 890 | -64 | 172 |
| 23 Jun | 910.75 | 29.2 | 8.65 (42.09%) | 36.27 | 2,641 | -100 | 235 |
| 22 Jun | 926.65 | 20.95 | -5.6 (-21.09%) | 37.13 | 335 | -20 | 331 |
| 19 Jun | 918.15 | 25.55 | 2.85 (12.56%) | 33.72 | 176 | -4 | 339 |
| 18 Jun | 924.00 | 24 | -6.15 (-20.40%) | 31.32 | 1,867 | -7 | 337 |
| 17 Jun | 914.80 | 30.65 | 11.3 (58.40%) | 32.43 | 1,520 | 7 | 345 |
| 16 Jun | 937.95 | 19.25 | -7.7 (-28.57%) | 32.23 | 577 | 180 | 337 |
| 15 Jun | 920.85 | 27.65 | -43 (-60.86%) | 31.17 | 324 | 85 | 154 |
| 12 Jun | 899.30 | 70.65 | 70.65 (1.58%) | 38.63 | 3 | 0 | 69 |
| 11 Jun | 868.05 | 70.65 | 1.1 (1.58%) | 38.63 | 3 | -3 | 69 |
| 10 Jun | 862.00 | 69.55 | 69.55 | - | 9 | 0 | 72 |
| 9 Jun | 887.90 | 69.55 | 69.55 (31.19%) | 40.17 | 9 | 0 | 72 |
| 8 Jun | 870.90 | 70.45 | 16.75 (31.19%) | 40.17 | 9 | -1 | 72 |
| 5 Jun | 894.45 | 54 | -9 (-14.29%) | 36.59 | 30 | -9 | 75 |
| 4 Jun | 881.75 | 63 | 63 (29.50%) | 36.16 | 18 | 0 | 84 |
| 3 Jun | 879.20 | 63 | 14.35 (29.50%) | 36.16 | 18 | -3 | 84 |
| 2 Jun | 903.80 | 46.7 | -9.65 (-17.13%) | 34.76 | 64 | 1 | 85 |
| 1 Jun | 893.00 | 57.65 | 25.65 (80.16%) | 36.51 | 339 | -12 | 85 |
| 29 May | 938.10 | 30.9 | -8.15 (-20.87%) | 35.3 | 497 | 39 | 98 |
| 27 May | 923.65 | 38.7 | -14.4 (-27.12%) | 33.54 | 248 | 43 | 59 |
| 26 May | 903.70 | 53.1 | -1.95 (-3.54%) | 35.6 | 16 | 8 | 16 |
| 25 May | 906.85 | 55.05 | -36.75 (-40.03%) | 38.51 | 9 | 8 | 8 |
| 18 May | 857.75 | 0 | -91.8 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 849.95 | 0 | -91.8 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 872.85 | 0 | -91.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 874.00 | 0 | -91.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 879.35 | 0 | -91.8 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 931.10 | 0 | -91.8 (-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 930 expiring on 30JUN2026
Delta for 930 PE is -0.25
Historical price for 930 PE is as follows
On 25 Jun LODHA was trading at 947.45. The strike last trading price was 4.75, which was -7.45 lower than the previous day. The implied volatity was 27.09, the open interest changed by 349 which increased total open position to 534
On 24 Jun LODHA was trading at 937.85. The strike last trading price was 11.8, which was -16.85 lower than the previous day. The implied volatity was 32.56, the open interest changed by -64 which decreased total open position to 172
On 23 Jun LODHA was trading at 910.75. The strike last trading price was 29.2, which was 8.65 higher than the previous day. The implied volatity was 36.27, the open interest changed by -100 which decreased total open position to 235
On 22 Jun LODHA was trading at 926.65. The strike last trading price was 20.95, which was -5.6 lower than the previous day. The implied volatity was 37.13, the open interest changed by -20 which decreased total open position to 331
On 19 Jun LODHA was trading at 918.15. The strike last trading price was 25.55, which was 2.85 higher than the previous day. The implied volatity was 33.72, the open interest changed by -4 which decreased total open position to 339
On 18 Jun LODHA was trading at 924.00. The strike last trading price was 24, which was -6.15 lower than the previous day. The implied volatity was 31.32, the open interest changed by -7 which decreased total open position to 337
On 17 Jun LODHA was trading at 914.80. The strike last trading price was 30.65, which was 11.3 higher than the previous day. The implied volatity was 32.43, the open interest changed by 7 which increased total open position to 345
On 16 Jun LODHA was trading at 937.95. The strike last trading price was 19.25, which was -7.7 lower than the previous day. The implied volatity was 32.23, the open interest changed by 180 which increased total open position to 337
On 15 Jun LODHA was trading at 920.85. The strike last trading price was 27.65, which was -43 lower than the previous day. The implied volatity was 31.17, the open interest changed by 85 which increased total open position to 154
On 12 Jun LODHA was trading at 899.30. The strike last trading price was 70.65, which was 70.65 higher than the previous day. The implied volatity was 38.63, the open interest changed by 0 which decreased total open position to 69
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 70.65, which was 1.1 higher than the previous day. The implied volatity was 38.63, the open interest changed by -3 which decreased total open position to 69
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 69.55, which was 69.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 69.55, which was 69.55 higher than the previous day. The implied volatity was 40.17, the open interest changed by 0 which decreased total open position to 72
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 70.45, which was 16.75 higher than the previous day. The implied volatity was 40.17, the open interest changed by -1 which decreased total open position to 72
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 54, which was -9 lower than the previous day. The implied volatity was 36.59, the open interest changed by -9 which decreased total open position to 75
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 63, which was 63 higher than the previous day. The implied volatity was 36.16, the open interest changed by 0 which decreased total open position to 84
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 63, which was 14.35 higher than the previous day. The implied volatity was 36.16, the open interest changed by -3 which decreased total open position to 84
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 46.7, which was -9.65 lower than the previous day. The implied volatity was 34.76, the open interest changed by 1 which increased total open position to 85
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 57.65, which was 25.65 higher than the previous day. The implied volatity was 36.51, the open interest changed by -12 which decreased total open position to 85
On 29 May LODHA was trading at 938.10. The strike last trading price was 30.9, which was -8.15 lower than the previous day. The implied volatity was 35.3, the open interest changed by 39 which increased total open position to 98
On 27 May LODHA was trading at 923.65. The strike last trading price was 38.7, which was -14.4 lower than the previous day. The implied volatity was 33.54, the open interest changed by 43 which increased total open position to 59
On 26 May LODHA was trading at 903.70. The strike last trading price was 53.1, which was -1.95 lower than the previous day. The implied volatity was 35.6, the open interest changed by 8 which increased total open position to 16
On 25 May LODHA was trading at 906.85. The strike last trading price was 55.05, which was -36.75 lower than the previous day. The implied volatity was 38.51, the open interest changed by 8 which increased total open position to 8
On 18 May LODHA was trading at 857.75. The strike last trading price was 0, which was -91.8 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 -91.8 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 -91.8 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 -91.8 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 -91.8 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 -91.8 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
