LODHA
Macrotech Developers Ltd
Historical option data for LODHA
06 Mar 2026 04:13 PM IST
| LODHA 30-MAR-2026 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.7
Theta: -0.62
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 889.25 | 11.65 | -5.85 | 38.86 | 97 | 30 | 177 | |||||||||
| 5 Mar | 916.25 | 18.65 | -0.9 | 36.93 | 206 | 8 | 150 | |||||||||
| 4 Mar | 912.85 | 18.8 | -19.55 | 40.36 | 355 | 32 | 142 | |||||||||
| 2 Mar | 966.20 | 39.8 | -4.2 | 33.21 | 408 | 110 | 110 | |||||||||
| 27 Feb | 988.25 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1011.50 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1022.50 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 1040.80 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1072.90 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1071.15 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1067.05 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1108.15 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1096.95 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1097.90 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1073.60 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1084.85 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1094.90 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1095.05 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1090.40 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1055.10 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1048.55 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1056.50 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1031.90 | 44 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 961.45 | 44 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 1 Feb | 917.70 | 44 | 0 | 2.55 | 0 | 0 | 0 | |||||||||
| 30 Jan | 971.50 | 44 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 29 Jan | 951.40 | 44 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 28 Jan | 929.10 | 44 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 970 expiring on 30MAR2026
Delta for 970 CE is 0.23
Historical price for 970 CE is as follows
On 6 Mar LODHA was trading at 889.25. The strike last trading price was 11.65, which was -5.85 lower than the previous day. The implied volatity was 38.86, the open interest changed by 30 which increased total open position to 177
On 5 Mar LODHA was trading at 916.25. The strike last trading price was 18.65, which was -0.9 lower than the previous day. The implied volatity was 36.93, the open interest changed by 8 which increased total open position to 150
On 4 Mar LODHA was trading at 912.85. The strike last trading price was 18.8, which was -19.55 lower than the previous day. The implied volatity was 40.36, the open interest changed by 32 which increased total open position to 142
On 2 Mar LODHA was trading at 966.20. The strike last trading price was 39.8, which was -4.2 lower than the previous day. The implied volatity was 33.21, the open interest changed by 110 which increased total open position to 110
On 27 Feb LODHA was trading at 988.25. The strike last trading price was 44, 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 26 Feb LODHA was trading at 1011.50. The strike last trading price was 44, 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 25 Feb LODHA was trading at 1022.50. The strike last trading price was 44, 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 24 Feb LODHA was trading at 1040.80. The strike last trading price was 44, 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 23 Feb LODHA was trading at 1072.90. The strike last trading price was 44, 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 Feb LODHA was trading at 1071.15. The strike last trading price was 44, 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 19 Feb LODHA was trading at 1067.05. The strike last trading price was 44, 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 Feb LODHA was trading at 1108.15. The strike last trading price was 44, 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 Feb LODHA was trading at 1096.95. The strike last trading price was 44, 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 Feb LODHA was trading at 1097.90. The strike last trading price was 44, 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 Feb LODHA was trading at 1073.60. The strike last trading price was 44, 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 12 Feb LODHA was trading at 1084.85. The strike last trading price was 44, 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 11 Feb LODHA was trading at 1094.90. The strike last trading price was 44, 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 10 Feb LODHA was trading at 1095.05. The strike last trading price was 44, 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 Feb LODHA was trading at 1090.40. The strike last trading price was 44, 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 Feb LODHA was trading at 1055.10. The strike last trading price was 44, 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 Feb LODHA was trading at 1048.55. The strike last trading price was 44, 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 Feb LODHA was trading at 1056.50. The strike last trading price was 44, 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 3 Feb LODHA was trading at 1031.90. The strike last trading price was 44, 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 2 Feb LODHA was trading at 961.45. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LODHA was trading at 917.70. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 30 Jan LODHA was trading at 971.50. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 29 Jan LODHA was trading at 951.40. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 28 Jan LODHA was trading at 929.10. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
| LODHA 30MAR2026 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.5
Theta: -0.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 889.25 | 75.55 | 10.75 | 26.72 | 61 | -10 | 191 |
| 5 Mar | 916.25 | 63.3 | -10.6 | 38.38 | 70 | 1 | 201 |
| 4 Mar | 912.85 | 75.85 | 39.15 | 43.73 | 296 | -52 | 201 |
| 2 Mar | 966.20 | 36.35 | 8.85 | 37.83 | 807 | 190 | 250 |
| 27 Feb | 988.25 | 27.75 | 6.4 | 35.87 | 60 | -16 | 62 |
| 26 Feb | 1011.50 | 21.6 | 2.3 | 35.17 | 54 | 20 | 77 |
| 25 Feb | 1022.50 | 20.85 | 1.55 | 37.04 | 98 | 34 | 54 |
| 24 Feb | 1040.80 | 19.3 | 4.85 | 41.38 | 51 | 14 | 20 |
| 23 Feb | 1072.90 | 14.45 | -4.4 | - | 0 | 0 | 6 |
| 20 Feb | 1071.15 | 14.45 | -4.4 | - | 0 | 0 | 6 |
| 19 Feb | 1067.05 | 14.45 | -4.4 | - | 0 | 0 | 6 |
| 18 Feb | 1108.15 | 14.45 | -4.4 | - | 0 | 0 | 6 |
| 17 Feb | 1096.95 | 14.45 | -4.4 | - | 0 | 0 | 6 |
| 16 Feb | 1097.90 | 14.45 | -4.4 | - | 0 | 0 | 6 |
| 13 Feb | 1073.60 | 14.45 | -4.4 | - | 0 | 0 | 6 |
| 12 Feb | 1084.85 | 14.45 | -4.4 | - | 0 | 0 | 6 |
| 11 Feb | 1094.90 | 14.45 | -4.4 | 40.16 | 1 | 0 | 6 |
| 10 Feb | 1095.05 | 18.85 | -2.8 | - | 0 | 0 | 6 |
| 9 Feb | 1090.40 | 18.85 | -2.8 | - | 0 | 0 | 6 |
| 6 Feb | 1055.10 | 18.85 | -2.8 | 36.11 | 4 | 2 | 4 |
| 5 Feb | 1048.55 | 21.65 | -75 | - | 0 | 0 | 2 |
| 4 Feb | 1056.50 | 21.65 | -75 | 37.12 | 2 | 0 | 0 |
| 3 Feb | 1031.90 | 96.65 | 0 | 5.56 | 0 | 0 | 0 |
| 2 Feb | 961.45 | 96.65 | 0 | 0.81 | 0 | 0 | 0 |
| 1 Feb | 917.70 | 96.65 | 0 | 0.5 | 0 | 0 | 0 |
| 30 Jan | 971.50 | 96.65 | 0 | 1.34 | 0 | 0 | 0 |
| 29 Jan | 951.40 | 96.65 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 929.10 | 96.65 | 0 | - | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 970 expiring on 30MAR2026
Delta for 970 PE is -0.86
Historical price for 970 PE is as follows
On 6 Mar LODHA was trading at 889.25. The strike last trading price was 75.55, which was 10.75 higher than the previous day. The implied volatity was 26.72, the open interest changed by -10 which decreased total open position to 191
On 5 Mar LODHA was trading at 916.25. The strike last trading price was 63.3, which was -10.6 lower than the previous day. The implied volatity was 38.38, the open interest changed by 1 which increased total open position to 201
On 4 Mar LODHA was trading at 912.85. The strike last trading price was 75.85, which was 39.15 higher than the previous day. The implied volatity was 43.73, the open interest changed by -52 which decreased total open position to 201
On 2 Mar LODHA was trading at 966.20. The strike last trading price was 36.35, which was 8.85 higher than the previous day. The implied volatity was 37.83, the open interest changed by 190 which increased total open position to 250
On 27 Feb LODHA was trading at 988.25. The strike last trading price was 27.75, which was 6.4 higher than the previous day. The implied volatity was 35.87, the open interest changed by -16 which decreased total open position to 62
On 26 Feb LODHA was trading at 1011.50. The strike last trading price was 21.6, which was 2.3 higher than the previous day. The implied volatity was 35.17, the open interest changed by 20 which increased total open position to 77
On 25 Feb LODHA was trading at 1022.50. The strike last trading price was 20.85, which was 1.55 higher than the previous day. The implied volatity was 37.04, the open interest changed by 34 which increased total open position to 54
On 24 Feb LODHA was trading at 1040.80. The strike last trading price was 19.3, which was 4.85 higher than the previous day. The implied volatity was 41.38, the open interest changed by 14 which increased total open position to 20
On 23 Feb LODHA was trading at 1072.90. The strike last trading price was 14.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Feb LODHA was trading at 1071.15. The strike last trading price was 14.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Feb LODHA was trading at 1067.05. The strike last trading price was 14.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Feb LODHA was trading at 1108.15. The strike last trading price was 14.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Feb LODHA was trading at 1096.95. The strike last trading price was 14.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Feb LODHA was trading at 1097.90. The strike last trading price was 14.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Feb LODHA was trading at 1073.60. The strike last trading price was 14.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Feb LODHA was trading at 1084.85. The strike last trading price was 14.45, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Feb LODHA was trading at 1094.90. The strike last trading price was 14.45, which was -4.4 lower than the previous day. The implied volatity was 40.16, the open interest changed by 0 which decreased total open position to 6
On 10 Feb LODHA was trading at 1095.05. The strike last trading price was 18.85, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb LODHA was trading at 1090.40. The strike last trading price was 18.85, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 18.85, which was -2.8 lower than the previous day. The implied volatity was 36.11, the open interest changed by 2 which increased total open position to 4
On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 21.65, which was -75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 21.65, which was -75 lower than the previous day. The implied volatity was 37.12, the open interest changed by 0 which decreased total open position to 0
On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 96.65, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 2 Feb LODHA was trading at 961.45. The strike last trading price was 96.65, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 1 Feb LODHA was trading at 917.70. The strike last trading price was 96.65, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
On 30 Jan LODHA was trading at 971.50. The strike last trading price was 96.65, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 29 Jan LODHA was trading at 951.40. The strike last trading price was 96.65, 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 28 Jan LODHA was trading at 929.10. The strike last trading price was 96.65, 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
