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 1020 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1091.00	66 ₹ 29,700	-121.1 -54495.00	-	0 0	0 0	0 0
12 Dec	1091.10	66 ₹ 29,700	-121.1 -54495.00	-	0 0	0 0	2 900
11 Dec	1080.50	66 ₹ 29,700	-121.1 -54495.00	-	0 0	0 0	2 900
10 Dec	1072.30	66 ₹ 29,700	-121.1 -54495.00	-	0 0	0 0	2 900
9 Dec	1076.00	66 ₹ 29,700	-121.1 -54495.00	-	0 0	2 900	0 0
8 Dec	1072.00	66 ₹ 29,700	-121.1 -54495.00	27.21	2 900	1 450	1 450
5 Dec	1111.60	187.1 ₹ 84,195	0 0.00	-	0 0	0 0	0 0
4 Dec	1109.50	187.1 ₹ 84,195	0 0.00	-	0 0	0 0	0 0
3 Dec	1103.90	187.1 ₹ 84,195	0 0.00	-	0 0	0 0	0 0
2 Dec	1119.80	187.1 ₹ 84,195	0 0.00	-	0 0	0 0	0 0
1 Dec	1128.20	187.1 ₹ 84,195	0 0.00	-	0 0	0 0	0 0
28 Nov	1148.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	1156.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	1163.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1160.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1159.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1176.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

20 Nov	1200.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1221.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1222.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is -

Historical price for 1020 CE is as follows

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 66, which was -121.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 66, which was -121.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 66, which was -121.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 66, which was -121.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 66, which was -121.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 66, which was -121.1 lower than the previous day. The implied volatity was 27.21, the open interest changed by 1 which increased total open position to 1

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 187.1, 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 Dec LODHA was trading at 1109.50. The strike last trading price was 187.1, 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 Dec LODHA was trading at 1103.90. The strike last trading price was 187.1, 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 Dec LODHA was trading at 1119.80. The strike last trading price was 187.1, 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 Dec LODHA was trading at 1128.20. The strike last trading price was 187.1, 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 Nov LODHA was trading at 1148.20. 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 Nov LODHA was trading at 1156.60. 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 26 Nov LODHA was trading at 1163.60. 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 25 Nov LODHA was trading at 1160.20. 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 Nov LODHA was trading at 1159.90. 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 21 Nov LODHA was trading at 1176.80. 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 Nov LODHA was trading at 1200.80. 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 11 Nov LODHA was trading at 1221.00. 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 4 Nov LODHA was trading at 1222.90. 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 30DEC2025 1020 PE
Delta: -0.09 Vega: 0.35 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1091.00	2.4 ₹ 1,080	-0.65 -292.50	26.60	142 63,900	7 3,150	261 1,17,450
12 Dec	1091.10	3.35 ₹ 1,507.5	-1.25 -562.50	26.00	120 54,000	-21 -9,450	253 1,13,850
11 Dec	1080.50	4.4 ₹ 1,980	-3.6 -1620.00	25.57	94 42,300	6 2,700	275 1,23,750
10 Dec	1072.30	7.9 ₹ 3,555	0.85 382.50	28.49	254 1,14,300	48 21,600	269 1,21,050
9 Dec	1076.00	6.95 ₹ 3,127.5	-1.95 -877.50	28.03	360 1,62,000	-21 -9,450	221 99,450
8 Dec	1072.00	8.95 ₹ 4,027.5	6 2700.00	28.68	484 2,17,800	184 82,800	243 1,09,350
5 Dec	1111.60	2.8 ₹ 1,260	-1.3 -585.00	25.23	54 24,300	-4 -1,800	59 26,550
4 Dec	1109.50	4.05 ₹ 1,822.5	-1.25 -562.50	27.19	120 54,000	21 9,450	63 28,350
3 Dec	1103.90	5.6 ₹ 2,520	1.25 562.50	28.04	93 41,850	29 13,050	32 14,400
2 Dec	1119.80	4.05 ₹ 1,822.5	-23.35 -10507.50	28.54	6 2,700	3 1,350	3 1,350
1 Dec	1128.20	27.4 ₹ 12,330	0 0.00	10.42	0 0	0 0	0 0
28 Nov	1148.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	1156.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	1163.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	1160.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	1159.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	1176.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	1200.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	1221.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	1222.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -0.09

Historical price for 1020 PE is as follows

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was 26.60, the open interest changed by 7 which increased total open position to 261

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 3.35, which was -1.25 lower than the previous day. The implied volatity was 26.00, the open interest changed by -21 which decreased total open position to 253

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 4.4, which was -3.6 lower than the previous day. The implied volatity was 25.57, the open interest changed by 6 which increased total open position to 275

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 7.9, which was 0.85 higher than the previous day. The implied volatity was 28.49, the open interest changed by 48 which increased total open position to 269

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 6.95, which was -1.95 lower than the previous day. The implied volatity was 28.03, the open interest changed by -21 which decreased total open position to 221

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 8.95, which was 6 higher than the previous day. The implied volatity was 28.68, the open interest changed by 184 which increased total open position to 243

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 2.8, which was -1.3 lower than the previous day. The implied volatity was 25.23, the open interest changed by -4 which decreased total open position to 59

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 4.05, which was -1.25 lower than the previous day. The implied volatity was 27.19, the open interest changed by 21 which increased total open position to 63

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 5.6, which was 1.25 higher than the previous day. The implied volatity was 28.04, the open interest changed by 29 which increased total open position to 32

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 4.05, which was -23.35 lower than the previous day. The implied volatity was 28.54, the open interest changed by 3 which increased total open position to 3

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 27.4, which was 0 lower than the previous day. The implied volatity was 10.42, 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