LODHA
Macrotech Developers Ltd
Historical option data for LODHA
06 Feb 2026 04:13 PM IST
| LODHA 24-FEB-2026 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.48
Theta: -0.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 1055.10 | 65.75 | -6.7 | 24.41 | 11 | 0 | 46 | |||||||||
| 5 Feb | 1048.55 | 72.45 | -7.95 | 34.62 | 5 | -1 | 46 | |||||||||
| 4 Feb | 1056.50 | 78 | 18.35 | 37.21 | 25 | -11 | 47 | |||||||||
| 3 Feb | 1031.90 | 59.55 | 40.1 | 28.87 | 49 | -3 | 56 | |||||||||
| 2 Feb | 961.45 | 20.6 | 0.6 | 30.98 | 195 | 2 | 60 | |||||||||
| 1 Feb | 917.70 | 20 | -10.7 | 46.52 | 42 | 4 | 59 | |||||||||
| 30 Jan | 971.50 | 31.05 | 7.8 | 36.09 | 233 | -28 | 54 | |||||||||
| 29 Jan | 951.40 | 22.7 | 3.55 | 35.84 | 304 | 7 | 86 | |||||||||
| 28 Jan | 929.10 | 18.35 | 0.25 | 39.88 | 112 | 19 | 78 | |||||||||
| 27 Jan | 907.20 | 19 | 0.4 | 44.04 | 106 | -5 | 62 | |||||||||
| 23 Jan | 900.30 | 18.6 | -10.05 | 43.93 | 96 | 22 | 66 | |||||||||
| 22 Jan | 945.50 | 28.65 | -14.15 | 40.95 | 91 | 41 | 42 | |||||||||
| 21 Jan | 980.20 | 41.75 | -71.65 | 37.98 | 2 | 1 | 1 | |||||||||
| 20 Jan | 979.30 | 113.4 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1044.00 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1070.90 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1058.80 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1074.40 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1077.80 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1061.40 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1090.20 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1110.90 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Jan | 1112.10 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1120.00 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1085.70 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1072.80 | 113.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Macrotech Developers Ltd - strike price 990 expiring on 24FEB2026
Delta for 990 CE is 0.88
Historical price for 990 CE is as follows
On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 65.75, which was -6.7 lower than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 46
On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 72.45, which was -7.95 lower than the previous day. The implied volatity was 34.62, the open interest changed by -1 which decreased total open position to 46
On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 78, which was 18.35 higher than the previous day. The implied volatity was 37.21, the open interest changed by -11 which decreased total open position to 47
On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 59.55, which was 40.1 higher than the previous day. The implied volatity was 28.87, the open interest changed by -3 which decreased total open position to 56
On 2 Feb LODHA was trading at 961.45. The strike last trading price was 20.6, which was 0.6 higher than the previous day. The implied volatity was 30.98, the open interest changed by 2 which increased total open position to 60
On 1 Feb LODHA was trading at 917.70. The strike last trading price was 20, which was -10.7 lower than the previous day. The implied volatity was 46.52, the open interest changed by 4 which increased total open position to 59
On 30 Jan LODHA was trading at 971.50. The strike last trading price was 31.05, which was 7.8 higher than the previous day. The implied volatity was 36.09, the open interest changed by -28 which decreased total open position to 54
On 29 Jan LODHA was trading at 951.40. The strike last trading price was 22.7, which was 3.55 higher than the previous day. The implied volatity was 35.84, the open interest changed by 7 which increased total open position to 86
On 28 Jan LODHA was trading at 929.10. The strike last trading price was 18.35, which was 0.25 higher than the previous day. The implied volatity was 39.88, the open interest changed by 19 which increased total open position to 78
On 27 Jan LODHA was trading at 907.20. The strike last trading price was 19, which was 0.4 higher than the previous day. The implied volatity was 44.04, the open interest changed by -5 which decreased total open position to 62
On 23 Jan LODHA was trading at 900.30. The strike last trading price was 18.6, which was -10.05 lower than the previous day. The implied volatity was 43.93, the open interest changed by 22 which increased total open position to 66
On 22 Jan LODHA was trading at 945.50. The strike last trading price was 28.65, which was -14.15 lower than the previous day. The implied volatity was 40.95, the open interest changed by 41 which increased total open position to 42
On 21 Jan LODHA was trading at 980.20. The strike last trading price was 41.75, which was -71.65 lower than the previous day. The implied volatity was 37.98, the open interest changed by 1 which increased total open position to 1
On 20 Jan LODHA was trading at 979.30. The strike last trading price was 113.4, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 19 Jan LODHA was trading at 1044.00. The strike last trading price was 113.4, 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 Jan LODHA was trading at 1070.90. The strike last trading price was 113.4, 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 14 Jan LODHA was trading at 1058.80. The strike last trading price was 113.4, 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 Jan LODHA was trading at 1074.40. The strike last trading price was 113.4, 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 Jan LODHA was trading at 1077.80. The strike last trading price was 113.4, 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 Jan LODHA was trading at 1061.40. The strike last trading price was 113.4, 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 8 Jan LODHA was trading at 1090.20. The strike last trading price was 113.4, 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 Jan LODHA was trading at 1110.90. The strike last trading price was 113.4, 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 Jan LODHA was trading at 1112.10. The strike last trading price was 113.4, 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 Jan LODHA was trading at 1120.00. The strike last trading price was 113.4, 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 Jan LODHA was trading at 1085.70. The strike last trading price was 113.4, 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 1 Jan LODHA was trading at 1072.80. The strike last trading price was 113.4, 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 24FEB2026 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.64
Theta: -0.58
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 1055.10 | 9.35 | -2.95 | 35.92 | 42 | -8 | 220 |
| 5 Feb | 1048.55 | 12.3 | 0 | 37.88 | 6 | -2 | 228 |
| 4 Feb | 1056.50 | 12.3 | -5.4 | 38.13 | 62 | -5 | 229 |
| 3 Feb | 1031.90 | 16.85 | -33.75 | 37.78 | 141 | 22 | 235 |
| 2 Feb | 961.45 | 50.6 | -30.4 | 41.71 | 17 | -4 | 212 |
| 1 Feb | 917.70 | 81 | 33.2 | 45 | 29 | -1 | 214 |
| 30 Jan | 971.50 | 46.65 | -11.85 | 39.51 | 40 | 1 | 211 |
| 29 Jan | 951.40 | 59.2 | -19.25 | 39.48 | 255 | 164 | 207 |
| 28 Jan | 929.10 | 78.05 | -14.95 | 41.01 | 27 | 14 | 43 |
| 27 Jan | 907.20 | 93 | 15.4 | 47.54 | 1 | 0 | 29 |
| 23 Jan | 900.30 | 77.6 | 14.6 | 22.23 | 1 | 0 | 29 |
| 22 Jan | 945.50 | 63 | 15 | 32.68 | 34 | 25 | 29 |
| 21 Jan | 980.20 | 48 | 6.5 | 37.33 | 9 | 3 | 5 |
| 20 Jan | 979.30 | 41.5 | 4.15 | 32.43 | 2 | 1 | 1 |
| 19 Jan | 1044.00 | 37.35 | 0 | 5.17 | 0 | 0 | 0 |
| 16 Jan | 1070.90 | 37.35 | 0 | 7.26 | 0 | 0 | 0 |
| 14 Jan | 1058.80 | 37.35 | 0 | 6.38 | 0 | 0 | 0 |
| 13 Jan | 1074.40 | 37.35 | 0 | 7.14 | 0 | 0 | 0 |
| 12 Jan | 1077.80 | 37.35 | 0 | 7.25 | 0 | 0 | 0 |
| 9 Jan | 1061.40 | 37.35 | 0 | 6.45 | 0 | 0 | 0 |
| 8 Jan | 1090.20 | 37.35 | 0 | 7.84 | 0 | 0 | 0 |
| 7 Jan | 1110.90 | 37.35 | 0 | 9.12 | 0 | 0 | 0 |
| 6 Jan | 1112.10 | 37.35 | 0 | 9.06 | 0 | 0 | 0 |
| 5 Jan | 1120.00 | 37.35 | 0 | 9.56 | 0 | 0 | 0 |
| 2 Jan | 1085.70 | 37.35 | 0 | 7.57 | 0 | 0 | 0 |
| 1 Jan | 1072.80 | 37.35 | 0 | 6.73 | 0 | 0 | 0 |
For Macrotech Developers Ltd - strike price 990 expiring on 24FEB2026
Delta for 990 PE is -0.19
Historical price for 990 PE is as follows
On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 9.35, which was -2.95 lower than the previous day. The implied volatity was 35.92, the open interest changed by -8 which decreased total open position to 220
On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 37.88, the open interest changed by -2 which decreased total open position to 228
On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 12.3, which was -5.4 lower than the previous day. The implied volatity was 38.13, the open interest changed by -5 which decreased total open position to 229
On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 16.85, which was -33.75 lower than the previous day. The implied volatity was 37.78, the open interest changed by 22 which increased total open position to 235
On 2 Feb LODHA was trading at 961.45. The strike last trading price was 50.6, which was -30.4 lower than the previous day. The implied volatity was 41.71, the open interest changed by -4 which decreased total open position to 212
On 1 Feb LODHA was trading at 917.70. The strike last trading price was 81, which was 33.2 higher than the previous day. The implied volatity was 45, the open interest changed by -1 which decreased total open position to 214
On 30 Jan LODHA was trading at 971.50. The strike last trading price was 46.65, which was -11.85 lower than the previous day. The implied volatity was 39.51, the open interest changed by 1 which increased total open position to 211
On 29 Jan LODHA was trading at 951.40. The strike last trading price was 59.2, which was -19.25 lower than the previous day. The implied volatity was 39.48, the open interest changed by 164 which increased total open position to 207
On 28 Jan LODHA was trading at 929.10. The strike last trading price was 78.05, which was -14.95 lower than the previous day. The implied volatity was 41.01, the open interest changed by 14 which increased total open position to 43
On 27 Jan LODHA was trading at 907.20. The strike last trading price was 93, which was 15.4 higher than the previous day. The implied volatity was 47.54, the open interest changed by 0 which decreased total open position to 29
On 23 Jan LODHA was trading at 900.30. The strike last trading price was 77.6, which was 14.6 higher than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 29
On 22 Jan LODHA was trading at 945.50. The strike last trading price was 63, which was 15 higher than the previous day. The implied volatity was 32.68, the open interest changed by 25 which increased total open position to 29
On 21 Jan LODHA was trading at 980.20. The strike last trading price was 48, which was 6.5 higher than the previous day. The implied volatity was 37.33, the open interest changed by 3 which increased total open position to 5
On 20 Jan LODHA was trading at 979.30. The strike last trading price was 41.5, which was 4.15 higher than the previous day. The implied volatity was 32.43, the open interest changed by 1 which increased total open position to 1
On 19 Jan LODHA was trading at 1044.00. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 16 Jan LODHA was trading at 1070.90. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0
On 14 Jan LODHA was trading at 1058.80. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 13 Jan LODHA was trading at 1074.40. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0
On 12 Jan LODHA was trading at 1077.80. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 9 Jan LODHA was trading at 1061.40. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 8 Jan LODHA was trading at 1090.20. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 7.84, the open interest changed by 0 which decreased total open position to 0
On 7 Jan LODHA was trading at 1110.90. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0
On 6 Jan LODHA was trading at 1112.10. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 9.06, the open interest changed by 0 which decreased total open position to 0
On 5 Jan LODHA was trading at 1120.00. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 9.56, the open interest changed by 0 which decreased total open position to 0
On 2 Jan LODHA was trading at 1085.70. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 7.57, the open interest changed by 0 which decreased total open position to 0
On 1 Jan LODHA was trading at 1072.80. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
