Historical option data for LODHA
12 Jun 2026 04:10 PM IST
| LODHA 30-Jun-2026 (16d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -0.84
Gamma: 0.0055
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 899.30 | 30 | 13 (76.47%) | 35.88 | 2,963 | 16 | 969 | |||||||||
| 11 Jun | 868.05 | 17.15 | -0.85 (-4.72%) | 36.35 | 259 | 6 | 953 | |||||||||
| 10 Jun | 862.00 | 18.1 | -10.9 (-37.59%) | 40.86 | 493 | 6 | 951 | |||||||||
| 9 Jun | 887.90 | 27.5 | 3.5 (14.58%) | 35.98 | 1,305 | 90 | 948 | |||||||||
| 8 Jun | 870.90 | 23.8 | -12.2 (-33.89%) | 40.05 | 680 | 64 | 857 | |||||||||
| 5 Jun | 894.45 | 37.65 | 4.65 (14.09%) | 40.51 | 3,990 | 75 | 793 | |||||||||
| 4 Jun | 881.75 | 33.75 | 0.75 (2.27%) | 42.44 | 757 | 75 | 718 | |||||||||
| 3 Jun | 879.20 | 31.8 | -13.2 (-29.33%) | 42.14 | 586 | 43 | 643 | |||||||||
| 2 Jun | 903.80 | 47 | 9 (23.68%) | 41.43 | 765 | 53 | 605 | |||||||||
| 1 Jun | 893.00 | 37.5 | -34.5 (-47.92%) | 39.74 | 314 | 4 | 550 | |||||||||
| 29 May | 938.10 | 73.4 | 16.4 (28.77%) | 40.68 | 361 | -21 | 546 | |||||||||
| 27 May | 923.65 | 57 | 12 (26.67%) | 38.12 | 1,204 | -97 | 567 | |||||||||
| 26 May | 903.70 | 45.8 | -3.2 (-6.53%) | 36.87 | 363 | 6 | 665 | |||||||||
| 25 May | 906.85 | 45.35 | 7.35 (19.34%) | 35.55 | 702 | 84 | 660 | |||||||||
| 22 May | 886.75 | 37.85 | -0.15 (-0.39%) | 35.57 | 297 | 25 | 577 | |||||||||
| 21 May | 883.75 | 38.05 | -3.95 (-9.40%) | 36.69 | 1,060 | 38 | 553 | |||||||||
| 20 May | 880.00 | 42.25 | -3.75 (-8.15%) | 41.27 | 870 | 298 | 515 | |||||||||
| 19 May | 892.20 | 47.3 | 14.3 (43.33%) | 38.64 | 271 | 106 | 218 | |||||||||
| 18 May | 857.75 | 31.05 | 1.05 (3.50%) | 38.89 | 76 | 19 | 113 | |||||||||
| 15 May | 849.95 | 29.9 | -11.1 (-27.07%) | 39.34 | 114 | 79 | 90 | |||||||||
| 14 May | 872.85 | 41 | -0.5 (-1.20%) | 39.95 | 12 | 4 | 11 | |||||||||
| 13 May | 874.00 | 41.05 | -33.95 (-45.27%) | 39.56 | 9 | 5 | 6 | |||||||||
| 12 May | 879.35 | 75 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 931.10 | 75 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 962.10 | 75 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 967.35 | 75 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 949.15 | 75 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 907.80 | 75 | 0 (0.00%) | 40.26 | 0 | 0 | 1 | |||||||||
| 4 May | 923.60 | 75 | 63.65 (560.79%) | 40.26 | 1 | 0 | 0 | |||||||||
| 30 Apr | 897.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 912.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 882.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 879.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 884.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 869.00 | 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 | |||||||||
| 10 Apr | 819.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Lodha Developers Limited - strike price 900 expiring on 30JUN2026
Delta for 900 CE is 0.53
Historical price for 900 CE is as follows
On 12 Jun LODHA was trading at 899.30. The strike last trading price was 30, which was 13 higher than the previous day. The implied volatity was 35.88, the open interest changed by 16 which increased total open position to 969
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 17.15, which was -0.85 lower than the previous day. The implied volatity was 36.35, the open interest changed by 6 which increased total open position to 953
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 18.1, which was -10.9 lower than the previous day. The implied volatity was 40.86, the open interest changed by 6 which increased total open position to 951
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 27.5, which was 3.5 higher than the previous day. The implied volatity was 35.98, the open interest changed by 90 which increased total open position to 948
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 23.8, which was -12.2 lower than the previous day. The implied volatity was 40.05, the open interest changed by 64 which increased total open position to 857
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 37.65, which was 4.65 higher than the previous day. The implied volatity was 40.51, the open interest changed by 75 which increased total open position to 793
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 33.75, which was 0.75 higher than the previous day. The implied volatity was 42.44, the open interest changed by 75 which increased total open position to 718
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 31.8, which was -13.2 lower than the previous day. The implied volatity was 42.14, the open interest changed by 43 which increased total open position to 643
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 47, which was 9 higher than the previous day. The implied volatity was 41.43, the open interest changed by 53 which increased total open position to 605
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 37.5, which was -34.5 lower than the previous day. The implied volatity was 39.74, the open interest changed by 4 which increased total open position to 550
On 29 May LODHA was trading at 938.10. The strike last trading price was 73.4, which was 16.4 higher than the previous day. The implied volatity was 40.68, the open interest changed by -21 which decreased total open position to 546
On 27 May LODHA was trading at 923.65. The strike last trading price was 57, which was 12 higher than the previous day. The implied volatity was 38.12, the open interest changed by -97 which decreased total open position to 567
On 26 May LODHA was trading at 903.70. The strike last trading price was 45.8, which was -3.2 lower than the previous day. The implied volatity was 36.87, the open interest changed by 6 which increased total open position to 665
On 25 May LODHA was trading at 906.85. The strike last trading price was 45.35, which was 7.35 higher than the previous day. The implied volatity was 35.55, the open interest changed by 84 which increased total open position to 660
On 22 May LODHA was trading at 886.75. The strike last trading price was 37.85, which was -0.15 lower than the previous day. The implied volatity was 35.57, the open interest changed by 25 which increased total open position to 577
On 21 May LODHA was trading at 883.75. The strike last trading price was 38.05, which was -3.95 lower than the previous day. The implied volatity was 36.69, the open interest changed by 38 which increased total open position to 553
On 20 May LODHA was trading at 880.00. The strike last trading price was 42.25, which was -3.75 lower than the previous day. The implied volatity was 41.27, the open interest changed by 298 which increased total open position to 515
On 19 May LODHA was trading at 892.20. The strike last trading price was 47.3, which was 14.3 higher than the previous day. The implied volatity was 38.64, the open interest changed by 106 which increased total open position to 218
On 18 May LODHA was trading at 857.75. The strike last trading price was 31.05, which was 1.05 higher than the previous day. The implied volatity was 38.89, the open interest changed by 19 which increased total open position to 113
On 15 May LODHA was trading at 849.95. The strike last trading price was 29.9, which was -11.1 lower than the previous day. The implied volatity was 39.34, the open interest changed by 79 which increased total open position to 90
On 14 May LODHA was trading at 872.85. The strike last trading price was 41, which was -0.5 lower than the previous day. The implied volatity was 39.95, the open interest changed by 4 which increased total open position to 11
On 13 May LODHA was trading at 874.00. The strike last trading price was 41.05, which was -33.95 lower than the previous day. The implied volatity was 39.56, the open interest changed by 5 which increased total open position to 6
On 12 May LODHA was trading at 879.35. The strike last trading price was 75, 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 1
On 11 May LODHA was trading at 931.10. The strike last trading price was 75, 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 1
On 8 May LODHA was trading at 962.10. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May LODHA was trading at 967.35. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May LODHA was trading at 949.15. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May LODHA was trading at 907.80. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 40.26, the open interest changed by 0 which decreased total open position to 1
On 4 May LODHA was trading at 923.60. The strike last trading price was 75, which was 63.65 higher than the previous day. The implied volatity was 40.26, 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
On 29 Apr LODHA was trading at 912.70. 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 28 Apr LODHA was trading at 882.90. 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
On 27 Apr LODHA was trading at 879.45. 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 22 Apr LODHA was trading at 884.80. The strike last trading price was -, which was - 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 869.00. 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 10 Apr LODHA was trading at 819.35. 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
| LODHA 30-Jun-2026 (16d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -0.65
Gamma: 0.00591
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 899.30 | 25.65 | -23.15 (-47.44%) | 33.36 | 278 | 2 | 679 |
| 11 Jun | 868.05 | 48.8 | -4.85 (-9.04%) | 38.2 | 9 | -6 | 676 |
| 10 Jun | 862.00 | 53.4 | 17.55 (48.95%) | 37.96 | 59 | -19 | 683 |
| 9 Jun | 887.90 | 37.45 | -12.5 (-25.03%) | 39.11 | 345 | 213 | 701 |
| 8 Jun | 870.90 | 51.35 | 15.75 (44.24%) | 42.34 | 118 | -15 | 489 |
| 5 Jun | 894.45 | 34.6 | -8.5 (-19.72%) | 36.24 | 915 | -9 | 504 |
| 4 Jun | 881.75 | 43 | -2.05 (-4.55%) | 37.56 | 117 | -14 | 514 |
| 3 Jun | 879.20 | 46.15 | 13.9 (43.10%) | 35.78 | 246 | 41 | 528 |
| 2 Jun | 903.80 | 31.2 | -7.75 (-19.90%) | 35.42 | 364 | -27 | 487 |
| 1 Jun | 893.00 | 40 | 19.3 (93.24%) | 36.88 | 745 | -43 | 512 |
| 29 May | 938.10 | 20.1 | -6 (-22.99%) | 36.66 | 795 | 39 | 555 |
| 27 May | 923.65 | 25.4 | -10.6 (-29.44%) | 34.21 | 438 | 59 | 516 |
| 26 May | 903.70 | 35 | -1 (-2.78%) | 35.24 | 116 | 45 | 458 |
| 25 May | 906.85 | 36.7 | -8.05 (-17.99%) | 36.56 | 226 | 40 | 413 |
| 22 May | 886.75 | 44.75 | -3.05 (-6.38%) | 35.13 | 51 | 15 | 373 |
| 21 May | 883.75 | 47.8 | -5.15 (-9.73%) | 35.87 | 612 | 289 | 359 |
| 20 May | 880.00 | 52.75 | 2.95 (5.92%) | 38.14 | 61 | 22 | 69 |
| 19 May | 892.20 | 50 | -19.65 (-28.21%) | 38.85 | 50 | 33 | 47 |
| 18 May | 857.75 | 69.65 | 14.65 (26.64%) | 36.82 | 14 | 11 | 14 |
| 15 May | 849.95 | 55 | 0 (0.00%) | 36.56 | 0 | 0 | 3 |
| 14 May | 872.85 | 55 | -5 (-8.33%) | 36.56 | 4 | -1 | 3 |
| 13 May | 874.00 | 60 | 4 (7.14%) | 0 | 1 | 0 | 3 |
| 12 May | 879.35 | 56 | 24 (75.00%) | 0 | 1 | 0 | 2 |
| 11 May | 931.10 | 32 | -6 (-15.79%) | 0 | 1 | -1 | 2 |
| 8 May | 962.10 | 38 | 38 | - | 0 | 0 | 3 |
| 7 May | 967.35 | 38 | 38 (-17.39%) | 37.88 | 0 | 0 | 3 |
| 6 May | 949.15 | 38 | -8 (-17.39%) | 37.88 | 2 | 0 | 2 |
| 5 May | 907.80 | 46 | 46 (-14.81%) | 41.49 | 0 | 0 | 2 |
| 4 May | 923.60 | 46 | -8 (-14.81%) | 41.49 | 1 | 1 | 2 |
| 30 Apr | 897.90 | 54 | 4 (8.00%) | 39.65 | 1 | 0 | 1 |
| 29 Apr | 912.70 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 882.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 879.45 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 884.80 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 869.00 | 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 |
| 10 Apr | 819.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Lodha Developers Limited - strike price 900 expiring on 30JUN2026
Delta for 900 PE is -0.47
Historical price for 900 PE is as follows
On 12 Jun LODHA was trading at 899.30. The strike last trading price was 25.65, which was -23.15 lower than the previous day. The implied volatity was 33.36, the open interest changed by 2 which increased total open position to 679
On 11 Jun LODHA was trading at 868.05. The strike last trading price was 48.8, which was -4.85 lower than the previous day. The implied volatity was 38.2, the open interest changed by -6 which decreased total open position to 676
On 10 Jun LODHA was trading at 862.00. The strike last trading price was 53.4, which was 17.55 higher than the previous day. The implied volatity was 37.96, the open interest changed by -19 which decreased total open position to 683
On 9 Jun LODHA was trading at 887.90. The strike last trading price was 37.45, which was -12.5 lower than the previous day. The implied volatity was 39.11, the open interest changed by 213 which increased total open position to 701
On 8 Jun LODHA was trading at 870.90. The strike last trading price was 51.35, which was 15.75 higher than the previous day. The implied volatity was 42.34, the open interest changed by -15 which decreased total open position to 489
On 5 Jun LODHA was trading at 894.45. The strike last trading price was 34.6, which was -8.5 lower than the previous day. The implied volatity was 36.24, the open interest changed by -9 which decreased total open position to 504
On 4 Jun LODHA was trading at 881.75. The strike last trading price was 43, which was -2.05 lower than the previous day. The implied volatity was 37.56, the open interest changed by -14 which decreased total open position to 514
On 3 Jun LODHA was trading at 879.20. The strike last trading price was 46.15, which was 13.9 higher than the previous day. The implied volatity was 35.78, the open interest changed by 41 which increased total open position to 528
On 2 Jun LODHA was trading at 903.80. The strike last trading price was 31.2, which was -7.75 lower than the previous day. The implied volatity was 35.42, the open interest changed by -27 which decreased total open position to 487
On 1 Jun LODHA was trading at 893.00. The strike last trading price was 40, which was 19.3 higher than the previous day. The implied volatity was 36.88, the open interest changed by -43 which decreased total open position to 512
On 29 May LODHA was trading at 938.10. The strike last trading price was 20.1, which was -6 lower than the previous day. The implied volatity was 36.66, the open interest changed by 39 which increased total open position to 555
On 27 May LODHA was trading at 923.65. The strike last trading price was 25.4, which was -10.6 lower than the previous day. The implied volatity was 34.21, the open interest changed by 59 which increased total open position to 516
On 26 May LODHA was trading at 903.70. The strike last trading price was 35, which was -1 lower than the previous day. The implied volatity was 35.24, the open interest changed by 45 which increased total open position to 458
On 25 May LODHA was trading at 906.85. The strike last trading price was 36.7, which was -8.05 lower than the previous day. The implied volatity was 36.56, the open interest changed by 40 which increased total open position to 413
On 22 May LODHA was trading at 886.75. The strike last trading price was 44.75, which was -3.05 lower than the previous day. The implied volatity was 35.13, the open interest changed by 15 which increased total open position to 373
On 21 May LODHA was trading at 883.75. The strike last trading price was 47.8, which was -5.15 lower than the previous day. The implied volatity was 35.87, the open interest changed by 289 which increased total open position to 359
On 20 May LODHA was trading at 880.00. The strike last trading price was 52.75, which was 2.95 higher than the previous day. The implied volatity was 38.14, the open interest changed by 22 which increased total open position to 69
On 19 May LODHA was trading at 892.20. The strike last trading price was 50, which was -19.65 lower than the previous day. The implied volatity was 38.85, the open interest changed by 33 which increased total open position to 47
On 18 May LODHA was trading at 857.75. The strike last trading price was 69.65, which was 14.65 higher than the previous day. The implied volatity was 36.82, the open interest changed by 11 which increased total open position to 14
On 15 May LODHA was trading at 849.95. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 3
On 14 May LODHA was trading at 872.85. The strike last trading price was 55, which was -5 lower than the previous day. The implied volatity was 36.56, the open interest changed by -1 which decreased total open position to 3
On 13 May LODHA was trading at 874.00. The strike last trading price was 60, which was 4 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May LODHA was trading at 879.35. The strike last trading price was 56, which was 24 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May LODHA was trading at 931.10. The strike last trading price was 32, which was -6 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 2
On 8 May LODHA was trading at 962.10. The strike last trading price was 38, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 May LODHA was trading at 967.35. The strike last trading price was 38, which was 38 higher than the previous day. The implied volatity was 37.88, the open interest changed by 0 which decreased total open position to 3
On 6 May LODHA was trading at 949.15. The strike last trading price was 38, which was -8 lower than the previous day. The implied volatity was 37.88, the open interest changed by 0 which decreased total open position to 2
On 5 May LODHA was trading at 907.80. The strike last trading price was 46, which was 46 higher than the previous day. The implied volatity was 41.49, the open interest changed by 0 which decreased total open position to 2
On 4 May LODHA was trading at 923.60. The strike last trading price was 46, which was -8 lower than the previous day. The implied volatity was 41.49, the open interest changed by 1 which increased total open position to 2
On 30 Apr LODHA was trading at 897.90. The strike last trading price was 54, which was 4 higher than the previous day. The implied volatity was 39.65, the open interest changed by 0 which decreased total open position to 1
On 29 Apr LODHA was trading at 912.70. 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 28 Apr LODHA was trading at 882.90. 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
On 27 Apr LODHA was trading at 879.45. 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 22 Apr LODHA was trading at 884.80. The strike last trading price was -, which was - 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 869.00. 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 10 Apr LODHA was trading at 819.35. 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
