LODHA

Macrotech Developers Ltd

1091 -0.10 (-0.01%)

L: 1075.6 H: 1101.9

Back to Option Chain

Historical option data for LODHA
15 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

LODHA 30-DEC-2025 1000 CE
Delta: 0.91 Vega: 0.36 Theta: -0.66 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1091.00	99 ₹ 44,550	1.7 765.00	34.68	25 11,250	3 1,350	40 18,000
12 Dec	1091.10	94.35 ₹ 42,457.5	5.85 2632.50	24.29	16 7,200	3 1,350	36 16,200
11 Dec	1080.50	88.5 ₹ 39,825	9.5 4275.00	27.61	42 18,900	-9 -4,050	33 14,850
10 Dec	1072.30	79 ₹ 35,550	-3.5 -1575.00	26.06	32 14,400	3 1,350	30 13,500
9 Dec	1076.00	82.5 ₹ 37,125	1.45 652.50	-	10 4,500	0 0	26 11,700
8 Dec	1072.00	80.5 ₹ 36,225	-39.95 -17977.50	23.11	24 10,800	5 2,250	25 11,250
5 Dec	1111.60	120.45 ₹ 54,202.5	-5.55 -2497.50	34.99	15 6,750	-2 -900	19 8,550
4 Dec	1109.50	126 ₹ 56,700	11.2 5040.00	40.51	10 4,500	1 450	21 9,450
3 Dec	1103.90	114.45 ₹ 51,502.5	-24.55 -11047.50	34.25	2 900	1 450	19 8,550
2 Dec	1119.80	139 ₹ 62,550	-17.55 -7897.50	-	0 0	4 1,800	0 0
1 Dec	1128.20	139 ₹ 62,550	-17.55 -7897.50	34.27	7 3,150	3 1,350	17 7,650
28 Nov	1148.20	156.55 ₹ 70,447.5	-57.45 -25852.50	-	20 9,000	12 5,400	14 6,300
27 Nov	1156.60	214 ₹ 96,300	-0.4 -180.00	-	0 0	0 0	0 0
26 Nov	1163.60	214 ₹ 96,300	-0.4 -180.00	-	0 0	0 0	0 0
25 Nov	1160.20	214 ₹ 96,300	-0.4 -180.00	-	0 0	0 0	0 0
24 Nov	1159.90	214 ₹ 96,300	-0.4 -180.00	-	0 0	0 0	0 0
21 Nov	1176.80	214 ₹ 96,300	-0.4 -180.00	-	0 0	1 450	0 0
20 Nov	1200.80	214 ₹ 96,300	-0.4 -180.00	34.55	2 900	0 0	1 450
11 Nov	1221.00	214.4 ₹ 96,480	-29.75 -13387.50	-	1 450	0 0	1 450
4 Nov	1222.90	194.45 ₹ 87,502.5	0 0.00	-	0 0	0 0	0 0
28 Oct	1169.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

27 Oct	1177.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1172.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1175.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1184.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1185.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1186.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1194.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1172.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1142.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1154.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1155.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1128.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1145.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1115.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1113.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1000 expiring on 30DEC2025

Delta for 1000 CE is 0.91

Historical price for 1000 CE is as follows

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 99, which was 1.7 higher than the previous day. The implied volatity was 34.68, the open interest changed by 3 which increased total open position to 40

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 94.35, which was 5.85 higher than the previous day. The implied volatity was 24.29, the open interest changed by 3 which increased total open position to 36

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 88.5, which was 9.5 higher than the previous day. The implied volatity was 27.61, the open interest changed by -9 which decreased total open position to 33

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 79, which was -3.5 lower than the previous day. The implied volatity was 26.06, the open interest changed by 3 which increased total open position to 30

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 82.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 80.5, which was -39.95 lower than the previous day. The implied volatity was 23.11, the open interest changed by 5 which increased total open position to 25

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 120.45, which was -5.55 lower than the previous day. The implied volatity was 34.99, the open interest changed by -2 which decreased total open position to 19

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 126, which was 11.2 higher than the previous day. The implied volatity was 40.51, the open interest changed by 1 which increased total open position to 21

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 114.45, which was -24.55 lower than the previous day. The implied volatity was 34.25, the open interest changed by 1 which increased total open position to 19

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 139, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 139, which was -17.55 lower than the previous day. The implied volatity was 34.27, the open interest changed by 3 which increased total open position to 17

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 156.55, which was -57.45 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 14

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 214, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 214, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 214, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 214, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 214, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 214, which was -0.4 lower than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 1

On 11 Nov LODHA was trading at 1221.00. The strike last trading price was 214.4, which was -29.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Nov LODHA was trading at 1222.90. The strike last trading price was 194.45, 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 Oct LODHA was trading at 1169.00. 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 27 Oct LODHA was trading at 1177.00. 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 24 Oct LODHA was trading at 1172.90. 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 23 Oct LODHA was trading at 1175.30. 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 21 Oct LODHA was trading at 1184.80. 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 20 Oct LODHA was trading at 1185.60. 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 17 Oct LODHA was trading at 1186.90. 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 16 Oct LODHA was trading at 1194.80. 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 15 Oct LODHA was trading at 1172.00. 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 14 Oct LODHA was trading at 1142.00. 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 13 Oct LODHA was trading at 1154.30. 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 Oct LODHA was trading at 1155.90. 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 9 Oct LODHA was trading at 1128.70. 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 7 Oct LODHA was trading at 1145.00. 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 6 Oct LODHA was trading at 1115.10. 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 3 Oct LODHA was trading at 1113.00. 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

LODHA 30DEC2025 1000 PE
Delta: -0.05 Vega: 0.24 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1091.00	1.5 ₹ 675	-0.3 -135.00	28.75	225 1,01,250	-49 -22,050	456 2,05,200
12 Dec	1091.10	2 ₹ 900	-0.7 -315.00	27.47	134 60,300	-8 -3,600	505 2,27,250
11 Dec	1080.50	2.7 ₹ 1,215	-2.1 -945.00	27.08	242 1,08,900	5 2,250	513 2,30,850
10 Dec	1072.30	4.85 ₹ 2,182.5	0.75 337.50	29.24	236 1,06,200	-15 -6,750	509 2,29,050
9 Dec	1076.00	4 ₹ 1,800	-1.5 -675.00	28.27	668 3,00,600	48 21,600	524 2,35,800
8 Dec	1072.00	5.45 ₹ 2,452.5	3.7 1665.00	29.02	716 3,22,200	112 50,400	491 2,20,950
5 Dec	1111.60	1.75 ₹ 787.5	-0.7 -315.00	26.43	194 87,300	-43 -19,350	379 1,70,550
4 Dec	1109.50	2.45 ₹ 1,102.5	-0.6 -270.00	27.82	151 67,950	-41 -18,450	423 1,90,350
3 Dec	1103.90	3.4 ₹ 1,530	0.85 382.50	28.39	211 94,950	28 12,600	463 2,08,350
2 Dec	1119.80	2.55 ₹ 1,147.5	0 0.00	29.18	99 44,550	18 8,100	433 1,94,850
1 Dec	1128.20	2.65 ₹ 1,192.5	0.6 270.00	30.14	422 1,89,900	233 1,04,850	414 1,86,300
28 Nov	1148.20	1.95 ₹ 877.5	-0.05 -22.50	30.09	54 24,300	30 13,500	184 82,800
27 Nov	1156.60	1.9 ₹ 855	-0.2 -90.00	30.60	97 43,650	29 13,050	155 69,750
26 Nov	1163.60	2.1 ₹ 945	-0.3 -135.00	31.50	131 58,950	55 24,750	126 56,700
25 Nov	1160.20	2.45 ₹ 1,102.5	-0.3 -135.00	31.87	38 17,100	15 6,750	68 30,600
24 Nov	1159.90	2.7 ₹ 1,215	-0.3 -135.00	31.98	41 18,450	21 9,450	53 23,850
21 Nov	1176.80	3 ₹ 1,350	-0.5 -225.00	33.71	23 10,350	15 6,750	31 13,950
20 Nov	1200.80	3.5 ₹ 1,575	-40 -18000.00	-	0 0	0 0	0 0
11 Nov	1221.00	3.5 ₹ 1,575	-40 -18000.00	-	0 0	0 0	0 0
4 Nov	1222.90	3.5 ₹ 1,575	-40 -18000.00	34.58	16 7,200	8 3,600	8 3,600
28 Oct	1169.00	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
27 Oct	1177.00	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
24 Oct	1172.90	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
23 Oct	1175.30	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
21 Oct	1184.80	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
20 Oct	1185.60	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
17 Oct	1186.90	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
16 Oct	1194.80	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
15 Oct	1172.00	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
14 Oct	1142.00	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
13 Oct	1154.30	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
10 Oct	1155.90	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
9 Oct	1128.70	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
7 Oct	1145.00	43.5 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
6 Oct	1115.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1113.00	0 ₹ 0	0 0.00	7.19	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1000 expiring on 30DEC2025

Delta for 1000 PE is -0.05

Historical price for 1000 PE is as follows

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 28.75, the open interest changed by -49 which decreased total open position to 456

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 27.47, the open interest changed by -8 which decreased total open position to 505

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 2.7, which was -2.1 lower than the previous day. The implied volatity was 27.08, the open interest changed by 5 which increased total open position to 513

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 4.85, which was 0.75 higher than the previous day. The implied volatity was 29.24, the open interest changed by -15 which decreased total open position to 509

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 4, which was -1.5 lower than the previous day. The implied volatity was 28.27, the open interest changed by 48 which increased total open position to 524

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 5.45, which was 3.7 higher than the previous day. The implied volatity was 29.02, the open interest changed by 112 which increased total open position to 491

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 1.75, which was -0.7 lower than the previous day. The implied volatity was 26.43, the open interest changed by -43 which decreased total open position to 379

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 2.45, which was -0.6 lower than the previous day. The implied volatity was 27.82, the open interest changed by -41 which decreased total open position to 423

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 3.4, which was 0.85 higher than the previous day. The implied volatity was 28.39, the open interest changed by 28 which increased total open position to 463

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 29.18, the open interest changed by 18 which increased total open position to 433

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 2.65, which was 0.6 higher than the previous day. The implied volatity was 30.14, the open interest changed by 233 which increased total open position to 414

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 30.09, the open interest changed by 30 which increased total open position to 184

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 30.60, the open interest changed by 29 which increased total open position to 155

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 2.1, which was -0.3 lower than the previous day. The implied volatity was 31.50, the open interest changed by 55 which increased total open position to 126

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 2.45, which was -0.3 lower than the previous day. The implied volatity was 31.87, the open interest changed by 15 which increased total open position to 68

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 31.98, the open interest changed by 21 which increased total open position to 53

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 33.71, the open interest changed by 15 which increased total open position to 31

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 3.5, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov LODHA was trading at 1221.00. The strike last trading price was 3.5, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov LODHA was trading at 1222.90. The strike last trading price was 3.5, which was -40 lower than the previous day. The implied volatity was 34.58, the open interest changed by 8 which increased total open position to 8

On 28 Oct LODHA was trading at 1169.00. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1177.00. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1172.90. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1175.30. The strike last trading price was 43.5, 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 21 Oct LODHA was trading at 1184.80. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1185.60. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1186.90. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1194.80. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1172.00. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1142.00. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1154.30. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1155.90. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1128.70. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1145.00. The strike last trading price was 43.5, 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 Oct LODHA was trading at 1113.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.19, the open interest changed by 0 which decreased total open position to 0

Related Pages for LODHA

LODHA

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD