LODHA

Macrotech Developers Ltd

1110.3 +24.60 (2.27%)

L: 1086.2 H: 1118.7

Back to Option Chain

Historical option data for LODHA
05 Jan 2026 09:32 AM IST

Strike Price

Expiry

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

Call
Put

Per Lot

LODHA 27-JAN-2026 1100 CE
Delta: 0.59 Vega: 1.06 Theta: -0.86 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	1109.20	39.6 ₹ 17,820	11.6 5220.00	28.93	1,959 8,81,550	133 59,850	951 4,27,950
2 Jan	1085.70	28.05 ₹ 12,622.5	6.2 2790.00	27.22	1,888 8,49,600	72 32,400	814 3,66,300
1 Jan	1072.80	21.8 ₹ 9,810	3.05 1372.50	26.26	560 2,52,000	79 35,550	743 3,34,350
31 Dec	1061.30	18.8 ₹ 8,460	0.05 22.50	27.32	516 2,32,200	59 26,550	664 2,98,800
30 Dec	1056.90	19.5 ₹ 8,775	-3.8 -1710.00	27.03	324 1,45,800	74 33,300	606 2,72,700
29 Dec	1064.70	22.55 ₹ 10,147.5	-4.9 -2205.00	28.54	359 1,61,550	40 18,000	532 2,39,400
26 Dec	1073.50	27.05 ₹ 12,172.5	-3.25 -1462.50	26.82	313 1,40,850	124 55,800	494 2,22,300
24 Dec	1080.10	30.05 ₹ 13,522.5	-2.75 -1237.50	25.50	238 1,07,100	-21 -9,450	372 1,67,400
23 Dec	1082.80	32.3 ₹ 14,535	-7.25 -3262.50	26.43	118 53,100	44 19,800	395 1,77,750
22 Dec	1095.50	39.6 ₹ 17,820	1 450.00	28.03	88 39,600	8 3,600	351 1,57,950
19 Dec	1090.20	39.1 ₹ 17,595	9 4050.00	26.57	150 67,500	41 18,450	330 1,48,500
18 Dec	1069.10	29.5 ₹ 13,275	1.55 697.50	27.15	99 44,550	-1 -450	288 1,29,600
17 Dec	1063.80	26.9 ₹ 12,105	-6.8 -3060.00	27.32	87 39,150	34 15,300	288 1,29,600
16 Dec	1075.40	33.15 ₹ 14,917.5	-11.5 -5175.00	27.34	60 27,000	7 3,150	255 1,14,750
15 Dec	1091.00	45.35 ₹ 20,407.5	-0.3 -135.00	28.89	84 37,800	12 5,400	248 1,11,600
12 Dec	1091.10	45 ₹ 20,250	1 450.00	28.56	417 1,87,650	208 93,600	236 1,06,200
11 Dec	1080.50	44 ₹ 19,800	5.8 2610.00	30.14	21 9,450	3 1,350	29 13,050
10 Dec	1072.30	38.05 ₹ 17,122.5	-4.05 -1822.50	29.15	28 12,600	6 2,700	27 12,150
9 Dec	1076.00	42.3 ₹ 19,035	-0.95 -427.50	29.03	25 11,250	15 6,750	18 8,100
8 Dec	1072.00	43.25 ₹ 19,462.5	-22.75 -10237.50	31.10	5 2,250	0 0	2 900
5 Dec	1111.60	66 ₹ 29,700	-58.9 -26505.00	-	0 0	2 900	0 0
4 Dec	1109.50	66 ₹ 29,700	-58.9 -26505.00	31.24	2 900	1 450	1 450
3 Dec	1103.90	124.9 ₹ 56,205	0 0.00	-	0 0	0 0	0 0
2 Dec	1119.80	124.9 ₹ 56,205	0 0.00	-	0 0	0 0	0 0
1 Dec	1128.20	124.9 ₹ 56,205	0 0.00	-	0 0	0 0	0 0

28 Nov	1148.20	124.9 ₹ 56,205	0 0.00	-	0 0	0 0	0 0
27 Nov	1156.60	124.9 ₹ 56,205	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1100 expiring on 27JAN2026

Delta for 1100 CE is 0.59

Historical price for 1100 CE is as follows

On 5 Jan LODHA was trading at 1109.20. The strike last trading price was 39.6, which was 11.6 higher than the previous day. The implied volatity was 28.93, the open interest changed by 133 which increased total open position to 951

On 2 Jan LODHA was trading at 1085.70. The strike last trading price was 28.05, which was 6.2 higher than the previous day. The implied volatity was 27.22, the open interest changed by 72 which increased total open position to 814

On 1 Jan LODHA was trading at 1072.80. The strike last trading price was 21.8, which was 3.05 higher than the previous day. The implied volatity was 26.26, the open interest changed by 79 which increased total open position to 743

On 31 Dec LODHA was trading at 1061.30. The strike last trading price was 18.8, which was 0.05 higher than the previous day. The implied volatity was 27.32, the open interest changed by 59 which increased total open position to 664

On 30 Dec LODHA was trading at 1056.90. The strike last trading price was 19.5, which was -3.8 lower than the previous day. The implied volatity was 27.03, the open interest changed by 74 which increased total open position to 606

On 29 Dec LODHA was trading at 1064.70. The strike last trading price was 22.55, which was -4.9 lower than the previous day. The implied volatity was 28.54, the open interest changed by 40 which increased total open position to 532

On 26 Dec LODHA was trading at 1073.50. The strike last trading price was 27.05, which was -3.25 lower than the previous day. The implied volatity was 26.82, the open interest changed by 124 which increased total open position to 494

On 24 Dec LODHA was trading at 1080.10. The strike last trading price was 30.05, which was -2.75 lower than the previous day. The implied volatity was 25.50, the open interest changed by -21 which decreased total open position to 372

On 23 Dec LODHA was trading at 1082.80. The strike last trading price was 32.3, which was -7.25 lower than the previous day. The implied volatity was 26.43, the open interest changed by 44 which increased total open position to 395

On 22 Dec LODHA was trading at 1095.50. The strike last trading price was 39.6, which was 1 higher than the previous day. The implied volatity was 28.03, the open interest changed by 8 which increased total open position to 351

On 19 Dec LODHA was trading at 1090.20. The strike last trading price was 39.1, which was 9 higher than the previous day. The implied volatity was 26.57, the open interest changed by 41 which increased total open position to 330

On 18 Dec LODHA was trading at 1069.10. The strike last trading price was 29.5, which was 1.55 higher than the previous day. The implied volatity was 27.15, the open interest changed by -1 which decreased total open position to 288

On 17 Dec LODHA was trading at 1063.80. The strike last trading price was 26.9, which was -6.8 lower than the previous day. The implied volatity was 27.32, the open interest changed by 34 which increased total open position to 288

On 16 Dec LODHA was trading at 1075.40. The strike last trading price was 33.15, which was -11.5 lower than the previous day. The implied volatity was 27.34, the open interest changed by 7 which increased total open position to 255

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 45.35, which was -0.3 lower than the previous day. The implied volatity was 28.89, the open interest changed by 12 which increased total open position to 248

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 45, which was 1 higher than the previous day. The implied volatity was 28.56, the open interest changed by 208 which increased total open position to 236

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 44, which was 5.8 higher than the previous day. The implied volatity was 30.14, the open interest changed by 3 which increased total open position to 29

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 38.05, which was -4.05 lower than the previous day. The implied volatity was 29.15, the open interest changed by 6 which increased total open position to 27

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 42.3, which was -0.95 lower than the previous day. The implied volatity was 29.03, the open interest changed by 15 which increased total open position to 18

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 43.25, which was -22.75 lower than the previous day. The implied volatity was 31.10, the open interest changed by 0 which decreased total open position to 2

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 66, which was -58.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 66, which was -58.9 lower than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 1

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 124.9, 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 124.9, 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 124.9, 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 124.9, 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 124.9, 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 27JAN2026 1100 PE
Delta: -0.41 Vega: 1.07 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	1109.20	26.5 ₹ 11,925	-8.3 -3735.00	31.06	278 1,25,100	25 11,250	410 1,84,500
2 Jan	1085.70	33.85 ₹ 15,232.5	-8.85 -3982.50	27.05	241 1,08,450	2 900	387 1,74,150
1 Jan	1072.80	42.25 ₹ 19,012.5	-7.6 -3420.00	27.74	42 18,900	12 5,400	385 1,73,250
31 Dec	1061.30	50.15 ₹ 22,567.5	-2.5 -1125.00	27.74	66 29,700	13 5,850	372 1,67,400
30 Dec	1056.90	53.8 ₹ 24,210	4.55 2047.50	31.23	65 29,250	22 9,900	359 1,61,550
29 Dec	1064.70	50 ₹ 22,500	5.85 2632.50	28.50	103 46,350	38 17,100	336 1,51,200
26 Dec	1073.50	44.5 ₹ 20,025	2.25 1012.50	28.29	136 61,200	34 15,300	291 1,30,950
24 Dec	1080.10	42.35 ₹ 19,057.5	1.9 855.00	29.07	15 6,750	1 450	256 1,15,200
23 Dec	1082.80	40.4 ₹ 18,180	4.8 2160.00	27.62	64 28,800	7 3,150	255 1,14,750
22 Dec	1095.50	35.85 ₹ 16,132.5	-1.6 -720.00	27.19	41 18,450	6 2,700	248 1,11,600
19 Dec	1090.20	37 ₹ 16,650	-11.9 -5355.00	26.98	45 20,250	-6 -2,700	241 1,08,450
18 Dec	1069.10	48.9 ₹ 22,005	-6.65 -2992.50	26.78	14 6,300	0 0	247 1,11,150
17 Dec	1063.80	55.55 ₹ 24,997.5	4.2 1890.00	28.00	27 12,150	4 1,800	247 1,11,150
16 Dec	1075.40	51.35 ₹ 23,107.5	15.35 6907.50	29.95	10 4,500	3 1,350	242 1,08,900
15 Dec	1091.00	36 ₹ 16,200	-4.2 -1890.00	25.62	18 8,100	-2 -900	239 1,07,550
12 Dec	1091.10	40.2 ₹ 18,090	-7.8 -3510.00	26.78	344 1,54,800	203 91,350	242 1,08,900
11 Dec	1080.50	48 ₹ 21,600	-2.75 -1237.50	-	0 0	0 0	39 17,550
10 Dec	1072.30	48 ₹ 21,600	-2.75 -1237.50	25.47	1 450	0 0	38 17,100
9 Dec	1076.00	50.75 ₹ 22,837.5	-4.25 -1912.50	29.74	2 900	1 450	37 16,650
8 Dec	1072.00	55 ₹ 24,750	15.75 7087.50	30.12	22 9,900	16 7,200	35 15,750
5 Dec	1111.60	39.25 ₹ 17,662.5	0.25 112.50	31.05	15 6,750	10 4,500	18 8,100
4 Dec	1109.50	39.95 ₹ 17,977.5	-2.05 -922.50	30.90	4 1,800	2 900	9 4,050
3 Dec	1103.90	42 ₹ 18,900	4.75 2137.50	29.59	7 3,150	4 1,800	6 2,700
2 Dec	1119.80	37.25 ₹ 16,762.5	-15.95 -7177.50	31.04	2 900	1 450	1 450
1 Dec	1128.20	53.2 ₹ 23,940	0 0.00	2.91	0 0	0 0	0 0
28 Nov	1148.20	53.2 ₹ 23,940	0 0.00	4.06	0 0	0 0	0 0
27 Nov	1156.60	53.2 ₹ 23,940	0 0.00	4.44	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1100 expiring on 27JAN2026

Delta for 1100 PE is -0.41

Historical price for 1100 PE is as follows

On 5 Jan LODHA was trading at 1109.20. The strike last trading price was 26.5, which was -8.3 lower than the previous day. The implied volatity was 31.06, the open interest changed by 25 which increased total open position to 410

On 2 Jan LODHA was trading at 1085.70. The strike last trading price was 33.85, which was -8.85 lower than the previous day. The implied volatity was 27.05, the open interest changed by 2 which increased total open position to 387

On 1 Jan LODHA was trading at 1072.80. The strike last trading price was 42.25, which was -7.6 lower than the previous day. The implied volatity was 27.74, the open interest changed by 12 which increased total open position to 385

On 31 Dec LODHA was trading at 1061.30. The strike last trading price was 50.15, which was -2.5 lower than the previous day. The implied volatity was 27.74, the open interest changed by 13 which increased total open position to 372

On 30 Dec LODHA was trading at 1056.90. The strike last trading price was 53.8, which was 4.55 higher than the previous day. The implied volatity was 31.23, the open interest changed by 22 which increased total open position to 359

On 29 Dec LODHA was trading at 1064.70. The strike last trading price was 50, which was 5.85 higher than the previous day. The implied volatity was 28.50, the open interest changed by 38 which increased total open position to 336

On 26 Dec LODHA was trading at 1073.50. The strike last trading price was 44.5, which was 2.25 higher than the previous day. The implied volatity was 28.29, the open interest changed by 34 which increased total open position to 291

On 24 Dec LODHA was trading at 1080.10. The strike last trading price was 42.35, which was 1.9 higher than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 256

On 23 Dec LODHA was trading at 1082.80. The strike last trading price was 40.4, which was 4.8 higher than the previous day. The implied volatity was 27.62, the open interest changed by 7 which increased total open position to 255

On 22 Dec LODHA was trading at 1095.50. The strike last trading price was 35.85, which was -1.6 lower than the previous day. The implied volatity was 27.19, the open interest changed by 6 which increased total open position to 248

On 19 Dec LODHA was trading at 1090.20. The strike last trading price was 37, which was -11.9 lower than the previous day. The implied volatity was 26.98, the open interest changed by -6 which decreased total open position to 241

On 18 Dec LODHA was trading at 1069.10. The strike last trading price was 48.9, which was -6.65 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 247

On 17 Dec LODHA was trading at 1063.80. The strike last trading price was 55.55, which was 4.2 higher than the previous day. The implied volatity was 28.00, the open interest changed by 4 which increased total open position to 247

On 16 Dec LODHA was trading at 1075.40. The strike last trading price was 51.35, which was 15.35 higher than the previous day. The implied volatity was 29.95, the open interest changed by 3 which increased total open position to 242

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 36, which was -4.2 lower than the previous day. The implied volatity was 25.62, the open interest changed by -2 which decreased total open position to 239

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 40.2, which was -7.8 lower than the previous day. The implied volatity was 26.78, the open interest changed by 203 which increased total open position to 242

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 48, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 48, which was -2.75 lower than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 38

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 50.75, which was -4.25 lower than the previous day. The implied volatity was 29.74, the open interest changed by 1 which increased total open position to 37

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 55, which was 15.75 higher than the previous day. The implied volatity was 30.12, the open interest changed by 16 which increased total open position to 35

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 39.25, which was 0.25 higher than the previous day. The implied volatity was 31.05, the open interest changed by 10 which increased total open position to 18

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 39.95, which was -2.05 lower than the previous day. The implied volatity was 30.90, the open interest changed by 2 which increased total open position to 9

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 42, which was 4.75 higher than the previous day. The implied volatity was 29.59, the open interest changed by 4 which increased total open position to 6

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 37.25, which was -15.95 lower than the previous day. The implied volatity was 31.04, the open interest changed by 1 which increased total open position to 1

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 53.2, which was 0 lower than the previous day. The implied volatity was 2.91, 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 53.2, which was 0 lower than the previous day. The implied volatity was 4.06, 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 53.2, which was 0 lower than the previous day. The implied volatity was 4.44, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD