LODHA

Macrotech Developers Ltd

1091.1 +10.60 (0.98%)

L: 1079.4 H: 1096.2

Back to Option Chain

Historical option data for LODHA
12 Dec 2025 04:12 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 1100 CE
Delta: 0.47 Vega: 0.96 Theta: -0.76 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	19.75 ₹ 8,887.5	1.75 787.50	23.54	3,447 15,51,150	44 19,800	881 3,96,450
11 Dec	1080.50	17.7 ₹ 7,965	2 900.00	24.26	980 4,41,000	24 10,800	840 3,78,000
10 Dec	1072.30	15.25 ₹ 6,862.5	-3.05 -1372.50	25.21	3,529 15,88,050	164 73,800	824 3,70,800
9 Dec	1076.00	17.6 ₹ 7,920	-0.45 -202.50	23.73	1,156 5,20,200	89 40,050	665 2,99,250
8 Dec	1072.00	17.75 ₹ 7,987.5	-20.35 -9157.50	25.57	1,499 6,74,550	249 1,12,050	579 2,60,550
5 Dec	1111.60	37.7 ₹ 16,965	-2.45 -1102.50	25.40	936 4,21,200	39 17,550	325 1,46,250
4 Dec	1109.50	39.95 ₹ 17,977.5	2.45 1102.50	27.19	777 3,49,650	76 34,200	287 1,29,150
3 Dec	1103.90	36.5 ₹ 16,425	-12.2 -5490.00	26.92	243 1,09,350	69 31,050	202 90,900
2 Dec	1119.80	49 ₹ 22,050	-6.4 -2880.00	27.24	141 63,450	60 27,000	133 59,850
1 Dec	1128.20	54.9 ₹ 24,705	-15.6 -7020.00	27.60	67 30,150	0 0	72 32,400
28 Nov	1148.20	69.9 ₹ 31,455	-5.5 -2475.00	23.45	70 31,500	25 11,250	73 32,850
27 Nov	1156.60	75.25 ₹ 33,862.5	-9.3 -4185.00	23.50	20 9,000	11 4,950	48 21,600
26 Nov	1163.60	85 ₹ 38,250	2.7 1215.00	28.50	78 35,100	40 18,000	47 21,150
25 Nov	1160.20	82.4 ₹ 37,080	-1.6 -720.00	26.60	11 4,950	0 0	3 1,350
24 Nov	1159.90	84 ₹ 37,800	-13 -5850.00	28.29	1 450	0 0	2 900
21 Nov	1176.80	97 ₹ 43,650	-36.4 -16380.00	26.70	6 2,700	1 450	1 450

20 Nov	1200.80	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0
19 Nov	1202.00	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0
18 Nov	1192.00	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0
13 Nov	1217.60	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0
11 Nov	1221.00	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0
10 Nov	1206.10	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0
7 Nov	1226.60	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0
6 Nov	1232.50	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0
4 Nov	1222.90	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0
29 Oct	1179.20	133.4 ₹ 60,030	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1100 expiring on 30DEC2025

Delta for 1100 CE is 0.47

Historical price for 1100 CE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 19.75, which was 1.75 higher than the previous day. The implied volatity was 23.54, the open interest changed by 44 which increased total open position to 881

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 17.7, which was 2 higher than the previous day. The implied volatity was 24.26, the open interest changed by 24 which increased total open position to 840

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 15.25, which was -3.05 lower than the previous day. The implied volatity was 25.21, the open interest changed by 164 which increased total open position to 824

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 17.6, which was -0.45 lower than the previous day. The implied volatity was 23.73, the open interest changed by 89 which increased total open position to 665

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 17.75, which was -20.35 lower than the previous day. The implied volatity was 25.57, the open interest changed by 249 which increased total open position to 579

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 37.7, which was -2.45 lower than the previous day. The implied volatity was 25.40, the open interest changed by 39 which increased total open position to 325

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 39.95, which was 2.45 higher than the previous day. The implied volatity was 27.19, the open interest changed by 76 which increased total open position to 287

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 36.5, which was -12.2 lower than the previous day. The implied volatity was 26.92, the open interest changed by 69 which increased total open position to 202

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 49, which was -6.4 lower than the previous day. The implied volatity was 27.24, the open interest changed by 60 which increased total open position to 133

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 54.9, which was -15.6 lower than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 72

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 69.9, which was -5.5 lower than the previous day. The implied volatity was 23.45, the open interest changed by 25 which increased total open position to 73

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 75.25, which was -9.3 lower than the previous day. The implied volatity was 23.50, the open interest changed by 11 which increased total open position to 48

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 85, which was 2.7 higher than the previous day. The implied volatity was 28.50, the open interest changed by 40 which increased total open position to 47

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 82.4, which was -1.6 lower than the previous day. The implied volatity was 26.60, the open interest changed by 0 which decreased total open position to 3

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 84, which was -13 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 2

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 97, which was -36.4 lower than the previous day. The implied volatity was 26.70, the open interest changed by 1 which increased total open position to 1

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 133.4, 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 133.4, 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 133.4, 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 133.4, 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 133.4, 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 133.4, 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 Nov LODHA was trading at 1226.60. The strike last trading price was 133.4, 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 133.4, 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 133.4, 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 Oct LODHA was trading at 1179.20. The strike last trading price was 133.4, 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 1100 PE
Delta: -0.53 Vega: 0.96 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	26.25 ₹ 11,812.5	-6.75 -3037.50	23.76	439 1,97,550	27 12,150	524 2,35,800
11 Dec	1080.50	33 ₹ 14,850	-8.8 -3960.00	25.72	128 57,600	-6 -2,700	496 2,23,200
10 Dec	1072.30	43.25 ₹ 19,462.5	5.3 2385.00	29.43	328 1,47,600	22 9,900	504 2,26,800
9 Dec	1076.00	38.65 ₹ 17,392.5	-3.95 -1777.50	29.03	276 1,24,200	-26 -11,700	483 2,17,350
8 Dec	1072.00	42.45 ₹ 19,102.5	22.25 10012.50	28.84	1,831 8,23,950	4 1,800	517 2,32,650
5 Dec	1111.60	20.6 ₹ 9,270	-2.6 -1170.00	24.16	451 2,02,950	5 2,250	510 2,29,500
4 Dec	1109.50	23 ₹ 10,350	-3.35 -1507.50	25.58	492 2,21,400	18 8,100	506 2,27,700
3 Dec	1103.90	27.7 ₹ 12,465	6.6 2970.00	26.76	293 1,31,850	18 8,100	487 2,19,150
2 Dec	1119.80	20.75 ₹ 9,337.5	1.25 562.50	26.86	512 2,30,400	13 5,850	471 2,11,950
1 Dec	1128.20	20 ₹ 9,000	5.85 2632.50	27.95	562 2,52,900	-4 -1,800	459 2,06,550
28 Nov	1148.20	13.75 ₹ 6,187.5	0.25 112.50	27.31	563 2,53,350	7 3,150	462 2,07,900
27 Nov	1156.60	12.7 ₹ 5,715	0.75 337.50	27.26	469 2,11,050	89 40,050	456 2,05,200
26 Nov	1163.60	11.6 ₹ 5,220	-3 -1350.00	26.95	243 1,09,350	38 17,100	368 1,65,600
25 Nov	1160.20	14.2 ₹ 6,390	-1.75 -787.50	28.76	341 1,53,450	168 75,600	330 1,48,500
24 Nov	1159.90	16.4 ₹ 7,380	2.55 1147.50	30.17	58 26,100	-1 -450	161 72,450
21 Nov	1176.80	13.9 ₹ 6,255	3.8 1710.00	30.13	253 1,13,850	87 39,150	161 72,450
20 Nov	1200.80	9.9 ₹ 4,455	-0.35 -157.50	30.24	81 36,450	51 22,950	75 33,750
19 Nov	1202.00	10.25 ₹ 4,612.5	-42.65 -19192.50	30.66	28 12,600	24 10,800	24 10,800
18 Nov	1192.00	52.9 ₹ 23,805	0 0.00	7.05	0 0	0 0	0 0
13 Nov	1217.60	52.9 ₹ 23,805	0 0.00	8.24	0 0	0 0	0 0
11 Nov	1221.00	52.9 ₹ 23,805	0 0.00	8.35	0 0	0 0	0 0
10 Nov	1206.10	52.9 ₹ 23,805	0 0.00	7.62	0 0	0 0	0 0
7 Nov	1226.60	52.9 ₹ 23,805	0 0.00	8.51	0 0	0 0	0 0
6 Nov	1232.50	52.9 ₹ 23,805	0 0.00	-	0 0	0 0	0 0
4 Nov	1222.90	52.9 ₹ 23,805	0 0.00	8.09	0 0	0 0	0 0
29 Oct	1179.20	52.9 ₹ 23,805	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1100 expiring on 30DEC2025

Delta for 1100 PE is -0.53

Historical price for 1100 PE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 26.25, which was -6.75 lower than the previous day. The implied volatity was 23.76, the open interest changed by 27 which increased total open position to 524

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 33, which was -8.8 lower than the previous day. The implied volatity was 25.72, the open interest changed by -6 which decreased total open position to 496

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 43.25, which was 5.3 higher than the previous day. The implied volatity was 29.43, the open interest changed by 22 which increased total open position to 504

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 38.65, which was -3.95 lower than the previous day. The implied volatity was 29.03, the open interest changed by -26 which decreased total open position to 483

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 42.45, which was 22.25 higher than the previous day. The implied volatity was 28.84, the open interest changed by 4 which increased total open position to 517

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 20.6, which was -2.6 lower than the previous day. The implied volatity was 24.16, the open interest changed by 5 which increased total open position to 510

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 23, which was -3.35 lower than the previous day. The implied volatity was 25.58, the open interest changed by 18 which increased total open position to 506

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 27.7, which was 6.6 higher than the previous day. The implied volatity was 26.76, the open interest changed by 18 which increased total open position to 487

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 20.75, which was 1.25 higher than the previous day. The implied volatity was 26.86, the open interest changed by 13 which increased total open position to 471

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 20, which was 5.85 higher than the previous day. The implied volatity was 27.95, the open interest changed by -4 which decreased total open position to 459

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 13.75, which was 0.25 higher than the previous day. The implied volatity was 27.31, the open interest changed by 7 which increased total open position to 462

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 12.7, which was 0.75 higher than the previous day. The implied volatity was 27.26, the open interest changed by 89 which increased total open position to 456

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 11.6, which was -3 lower than the previous day. The implied volatity was 26.95, the open interest changed by 38 which increased total open position to 368

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 14.2, which was -1.75 lower than the previous day. The implied volatity was 28.76, the open interest changed by 168 which increased total open position to 330

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 16.4, which was 2.55 higher than the previous day. The implied volatity was 30.17, the open interest changed by -1 which decreased total open position to 161

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 13.9, which was 3.8 higher than the previous day. The implied volatity was 30.13, the open interest changed by 87 which increased total open position to 161

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 9.9, which was -0.35 lower than the previous day. The implied volatity was 30.24, the open interest changed by 51 which increased total open position to 75

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 10.25, which was -42.65 lower than the previous day. The implied volatity was 30.66, the open interest changed by 24 which increased total open position to 24

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 52.9, which was 0 lower than the previous day. The implied volatity was 7.05, 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 52.9, which was 0 lower than the previous day. The implied volatity was 8.24, 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 52.9, which was 0 lower than the previous day. The implied volatity was 8.35, 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 52.9, which was 0 lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0

On 7 Nov LODHA was trading at 1226.60. The strike last trading price was 52.9, which was 0 lower than the previous day. The implied volatity was 8.51, 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 52.9, 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 4 Nov LODHA was trading at 1222.90. The strike last trading price was 52.9, which was 0 lower than the previous day. The implied volatity was 8.09, the open interest changed by 0 which decreased total open position to 0

On 29 Oct LODHA was trading at 1179.20. The strike last trading price was 52.9, 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

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