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 1060 CE
Delta: 0.74 Vega: 0.71 Theta: -0.84 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1091.00	45.2 ₹ 20,340	-0.65 -292.50	26.35	152 68,400	-5 -2,250	124 55,800

12 Dec	1091.10	43.3 ₹ 19,485	4.05 1822.50	23.94	297 1,33,650	17 7,650	129 58,050
11 Dec	1080.50	39.55 ₹ 17,797.5	5.25 2362.50	25.17	121 54,450	-1 -450	113 50,850
10 Dec	1072.30	33.5 ₹ 15,075	-4.5 -2025.00	25.02	268 1,20,600	5 2,250	115 51,750
9 Dec	1076.00	38 ₹ 17,100	1.5 675.00	23.60	580 2,61,000	89 40,050	110 49,500
8 Dec	1072.00	36.6 ₹ 16,470	-122.25 -55012.50	25.37	54 24,300	23 10,350	23 10,350
5 Dec	1111.60	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1109.50	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1103.90	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1119.80	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1128.20	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1148.20	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1156.60	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1163.60	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1160.20	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1159.90	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1176.80	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1200.80	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1202.00	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1192.00	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1217.60	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1221.00	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1206.10	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1232.50	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1222.90	158.85 ₹ 71,482.5	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1060 expiring on 30DEC2025

Delta for 1060 CE is 0.74

Historical price for 1060 CE is as follows

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 45.2, which was -0.65 lower than the previous day. The implied volatity was 26.35, the open interest changed by -5 which decreased total open position to 124

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 43.3, which was 4.05 higher than the previous day. The implied volatity was 23.94, the open interest changed by 17 which increased total open position to 129

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 39.55, which was 5.25 higher than the previous day. The implied volatity was 25.17, the open interest changed by -1 which decreased total open position to 113

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 33.5, which was -4.5 lower than the previous day. The implied volatity was 25.02, the open interest changed by 5 which increased total open position to 115

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 38, which was 1.5 higher than the previous day. The implied volatity was 23.60, the open interest changed by 89 which increased total open position to 110

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 36.6, which was -122.25 lower than the previous day. The implied volatity was 25.37, the open interest changed by 23 which increased total open position to 23

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 158.85, 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 158.85, 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 158.85, 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 158.85, 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 158.85, 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 158.85, 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 158.85, 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 158.85, 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 158.85, 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 158.85, 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 158.85, 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 158.85, 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 Nov LODHA was trading at 1202.00. The strike last trading price was 158.85, 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 Nov LODHA was trading at 1192.00. The strike last trading price was 158.85, 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 Nov LODHA was trading at 1217.60. The strike last trading price was 158.85, 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 158.85, 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 Nov LODHA was trading at 1206.10. The strike last trading price was 158.85, 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 Nov LODHA was trading at 1232.50. The strike last trading price was 158.85, 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 158.85, 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 1060 PE
Delta: -0.24 Vega: 0.69 Theta: -0.48 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1091.00	7.75 ₹ 3,487.5	-1.2 -540.00	24.20	377 1,69,650	-34 -15,300	382 1,71,900
12 Dec	1091.10	9.8 ₹ 4,410	-3.9 -1755.00	23.95	587 2,64,150	40 18,000	415 1,86,750
11 Dec	1080.50	13.6 ₹ 6,120	-6.5 -2925.00	25.11	189 85,050	-3 -1,350	375 1,68,750
10 Dec	1072.30	20.9 ₹ 9,405	3.25 1462.50	28.33	542 2,43,900	-31 -13,950	377 1,69,650
9 Dec	1076.00	17.55 ₹ 7,897.5	-3.45 -1552.50	27.41	609 2,74,050	64 28,800	409 1,84,050
8 Dec	1072.00	21.15 ₹ 9,517.5	12.5 5625.00	28.28	483 2,17,350	38 17,100	340 1,53,000
5 Dec	1111.60	8.25 ₹ 3,712.5	-2.05 -922.50	24.42	156 70,200	12 5,400	302 1,35,900
4 Dec	1109.50	10.35 ₹ 4,657.5	-2.05 -922.50	26.24	226 1,01,700	39 17,550	289 1,30,050
3 Dec	1103.90	13.1 ₹ 5,895	3.35 1507.50	27.02	194 87,300	38 17,100	250 1,12,500
2 Dec	1119.80	9.8 ₹ 4,410	0.45 202.50	27.68	147 66,150	10 4,500	216 97,200
1 Dec	1128.20	9.75 ₹ 4,387.5	3.05 1372.50	28.81	141 63,450	35 15,750	207 93,150
28 Nov	1148.20	6.7 ₹ 3,015	0.2 90.00	28.52	99 44,550	20 9,000	172 77,400
27 Nov	1156.60	6.2 ₹ 2,790	0.5 225.00	28.49	95 42,750	14 6,300	152 68,400
26 Nov	1163.60	5.8 ₹ 2,610	-1.65 -742.50	28.43	96 43,200	7 3,150	132 59,400
25 Nov	1160.20	7.45 ₹ 3,352.5	-0.85 -382.50	30.06	21 9,450	3 1,350	125 56,250
24 Nov	1159.90	8.3 ₹ 3,735	0.95 427.50	30.58	2 900	0 0	122 54,900
21 Nov	1176.80	7.35 ₹ 3,307.5	2.45 1102.50	30.94	132 59,400	61 27,450	123 55,350
20 Nov	1200.80	4.8 ₹ 2,160	-0.8 -360.00	30.58	30 13,500	12 5,400	60 27,000
19 Nov	1202.00	5.6 ₹ 2,520	-1.95 -877.50	31.36	85 38,250	8 3,600	46 20,700
18 Nov	1192.00	7.6 ₹ 3,420	0.4 180.00	32.38	10 4,500	8 3,600	37 16,650
13 Nov	1217.60	7.2 ₹ 3,240	0.1 45.00	-	0 0	0 0	0 0
11 Nov	1221.00	7.2 ₹ 3,240	0.1 45.00	33.76	1 450	0 0	28 12,600
10 Nov	1206.10	7.1 ₹ 3,195	1.1 495.00	31.73	7 3,150	6 2,700	27 12,150
6 Nov	1232.50	6 ₹ 2,700	-1 -450.00	32.20	3 1,350	0 0	18 8,100
4 Nov	1222.90	7 ₹ 3,150	-31.75 -14287.50	32.05	18 8,100	12 5,400	12 5,400

For Macrotech Developers Ltd - strike price 1060 expiring on 30DEC2025

Delta for 1060 PE is -0.24

Historical price for 1060 PE is as follows

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 7.75, which was -1.2 lower than the previous day. The implied volatity was 24.20, the open interest changed by -34 which decreased total open position to 382

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 9.8, which was -3.9 lower than the previous day. The implied volatity was 23.95, the open interest changed by 40 which increased total open position to 415

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 13.6, which was -6.5 lower than the previous day. The implied volatity was 25.11, the open interest changed by -3 which decreased total open position to 375

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 20.9, which was 3.25 higher than the previous day. The implied volatity was 28.33, the open interest changed by -31 which decreased total open position to 377

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 17.55, which was -3.45 lower than the previous day. The implied volatity was 27.41, the open interest changed by 64 which increased total open position to 409

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 21.15, which was 12.5 higher than the previous day. The implied volatity was 28.28, the open interest changed by 38 which increased total open position to 340

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 8.25, which was -2.05 lower than the previous day. The implied volatity was 24.42, the open interest changed by 12 which increased total open position to 302

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 10.35, which was -2.05 lower than the previous day. The implied volatity was 26.24, the open interest changed by 39 which increased total open position to 289

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 13.1, which was 3.35 higher than the previous day. The implied volatity was 27.02, the open interest changed by 38 which increased total open position to 250

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 9.8, which was 0.45 higher than the previous day. The implied volatity was 27.68, the open interest changed by 10 which increased total open position to 216

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 9.75, which was 3.05 higher than the previous day. The implied volatity was 28.81, the open interest changed by 35 which increased total open position to 207

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 6.7, which was 0.2 higher than the previous day. The implied volatity was 28.52, the open interest changed by 20 which increased total open position to 172

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 6.2, which was 0.5 higher than the previous day. The implied volatity was 28.49, the open interest changed by 14 which increased total open position to 152

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 5.8, which was -1.65 lower than the previous day. The implied volatity was 28.43, the open interest changed by 7 which increased total open position to 132

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 7.45, which was -0.85 lower than the previous day. The implied volatity was 30.06, the open interest changed by 3 which increased total open position to 125

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 8.3, which was 0.95 higher than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 122

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 7.35, which was 2.45 higher than the previous day. The implied volatity was 30.94, the open interest changed by 61 which increased total open position to 123

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 4.8, which was -0.8 lower than the previous day. The implied volatity was 30.58, the open interest changed by 12 which increased total open position to 60

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 5.6, which was -1.95 lower than the previous day. The implied volatity was 31.36, the open interest changed by 8 which increased total open position to 46

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 7.6, which was 0.4 higher than the previous day. The implied volatity was 32.38, the open interest changed by 8 which increased total open position to 37

On 13 Nov LODHA was trading at 1217.60. The strike last trading price was 7.2, which was 0.1 higher 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 7.2, which was 0.1 higher than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 28

On 10 Nov LODHA was trading at 1206.10. The strike last trading price was 7.1, which was 1.1 higher than the previous day. The implied volatity was 31.73, the open interest changed by 6 which increased total open position to 27

On 6 Nov LODHA was trading at 1232.50. The strike last trading price was 6, which was -1 lower than the previous day. The implied volatity was 32.20, the open interest changed by 0 which decreased total open position to 18

On 4 Nov LODHA was trading at 1222.90. The strike last trading price was 7, which was -31.75 lower than the previous day. The implied volatity was 32.05, the open interest changed by 12 which increased total open position to 12

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