LODHA

Macrotech Developers Ltd

1104.2 -5.30 (-0.48%)

L: 1102 H: 1124.9

Back to Option Chain

Historical option data for LODHA
05 Dec 2025 02:47 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 1140 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1103.40	16.35 ₹ 7,357.5	-5.25 -2362.50	-	1,343 6,04,350	53 23,850	599 2,69,550
4 Dec	1109.50	21 ₹ 9,450	0.75 337.50	26.68	1,025 4,61,250	-78 -35,100	546 2,45,700
3 Dec	1103.90	19.75 ₹ 8,887.5	-7.95 -3577.50	27.25	831 3,73,950	160 72,000	627 2,82,150
2 Dec	1119.80	27.7 ₹ 12,465	-5.05 -2272.50	26.79	1,105 4,97,250	140 63,000	464 2,08,800
1 Dec	1128.20	32.4 ₹ 14,580	-11.85 -5332.50	27.22	666 2,99,700	137 61,650	324 1,45,800
28 Nov	1148.20	44.5 ₹ 20,025	-4.1 -1845.00	24.71	571 2,56,950	145 65,250	185 83,250
27 Nov	1156.60	49.65 ₹ 22,342.5	-5.35 -2407.50	25.32	50 22,500	7 3,150	40 18,000
26 Nov	1163.60	55.1 ₹ 24,795	0.5 225.00	26.39	80 36,000	17 7,650	34 15,300
25 Nov	1160.20	54.6 ₹ 24,570	-11.5 -5175.00	26.27	14 6,300	4 1,800	17 7,650
24 Nov	1159.90	66.1 ₹ 29,745	-0.9 -405.00	34.64	2 900	1 450	13 5,850
21 Nov	1176.80	67 ₹ 30,150	-15.6 -7020.00	25.98	27 12,150	11 4,950	13 5,850
20 Nov	1200.80	82.6 ₹ 37,170	-28.25 -12712.50	22.80	2 900	0 0	0 0
19 Nov	1202.00	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1192.00	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1217.60	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1221.00	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0

10 Nov	1206.10	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1226.60	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1232.50	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1222.90	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1235.10	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1197.90	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1171.40	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1179.20	110.85 ₹ 49,882.5	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is -

Historical price for 1140 CE is as follows

On 5 Dec LODHA was trading at 1103.40. The strike last trading price was 16.35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 599

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 21, which was 0.75 higher than the previous day. The implied volatity was 26.68, the open interest changed by -78 which decreased total open position to 546

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 19.75, which was -7.95 lower than the previous day. The implied volatity was 27.25, the open interest changed by 160 which increased total open position to 627

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 27.7, which was -5.05 lower than the previous day. The implied volatity was 26.79, the open interest changed by 140 which increased total open position to 464

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 32.4, which was -11.85 lower than the previous day. The implied volatity was 27.22, the open interest changed by 137 which increased total open position to 324

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 44.5, which was -4.1 lower than the previous day. The implied volatity was 24.71, the open interest changed by 145 which increased total open position to 185

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 49.65, which was -5.35 lower than the previous day. The implied volatity was 25.32, the open interest changed by 7 which increased total open position to 40

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 55.1, which was 0.5 higher than the previous day. The implied volatity was 26.39, the open interest changed by 17 which increased total open position to 34

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 54.6, which was -11.5 lower than the previous day. The implied volatity was 26.27, the open interest changed by 4 which increased total open position to 17

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 66.1, which was -0.9 lower than the previous day. The implied volatity was 34.64, the open interest changed by 1 which increased total open position to 13

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 67, which was -15.6 lower than the previous day. The implied volatity was 25.98, the open interest changed by 11 which increased total open position to 13

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 82.6, which was -28.25 lower than the previous day. The implied volatity was 22.80, 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 110.85, 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 110.85, 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 110.85, 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 110.85, 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 110.85, 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 7 Nov LODHA was trading at 1226.60. The strike last trading price was 110.85, 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 110.85, 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 110.85, 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 Nov LODHA was trading at 1235.10. The strike last trading price was 110.85, 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 31 Oct LODHA was trading at 1197.90. The strike last trading price was 110.85, 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 30 Oct LODHA was trading at 1171.40. The strike last trading price was 110.85, 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 29 Oct LODHA was trading at 1179.20. The strike last trading price was 110.85, 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 1140 PE
Delta: -0.64 Vega: 1.08 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1103.40	46.35 ₹ 20,857.5	1.95 877.50	25.19	90 40,500	-11 -4,950	374 1,68,300
4 Dec	1109.50	45.05 ₹ 20,272.5	-3.25 -1462.50	26.19	111 49,950	4 1,800	385 1,73,250
3 Dec	1103.90	49.9 ₹ 22,455	10.25 4612.50	26.41	134 60,300	4 1,800	381 1,71,450
2 Dec	1119.80	39 ₹ 17,550	2.4 1080.00	26.31	705 3,17,250	71 31,950	396 1,78,200
1 Dec	1128.20	37.3 ₹ 16,785	9.9 4455.00	27.63	389 1,75,050	79 35,550	321 1,44,450
28 Nov	1148.20	26.85 ₹ 12,082.5	1.2 540.00	26.85	593 2,66,850	76 34,200	242 1,08,900
27 Nov	1156.60	25 ₹ 11,250	2.25 1012.50	26.85	170 76,500	30 13,500	164 73,800
26 Nov	1163.60	23.2 ₹ 10,440	-3.6 -1620.00	26.60	206 92,700	36 16,200	134 60,300
25 Nov	1160.20	26.05 ₹ 11,722.5	-2.35 -1057.50	28.01	71 31,950	20 9,000	98 44,100
24 Nov	1159.90	29.1 ₹ 13,095	3.9 1755.00	29.64	21 9,450	3 1,350	78 35,100
21 Nov	1176.80	25.5 ₹ 11,475	6.35 2857.50	30.12	128 57,600	27 12,150	76 34,200
20 Nov	1200.80	18.15 ₹ 8,167.5	-1 -450.00	29.63	19 8,550	4 1,800	49 22,050
19 Nov	1202.00	19.35 ₹ 8,707.5	-4.75 -2137.50	30.06	78 35,100	3 1,350	38 17,100
18 Nov	1192.00	25 ₹ 11,250	3.25 1462.50	31.94	21 9,450	15 6,750	34 15,300
13 Nov	1217.60	21.75 ₹ 9,787.5	-7.95 -3577.50	-	0 0	0 0	0 0
11 Nov	1221.00	21.75 ₹ 9,787.5	-7.95 -3577.50	-	0 0	0 0	0 0
10 Nov	1206.10	21.75 ₹ 9,787.5	-7.95 -3577.50	-	0 0	0 0	0 0
7 Nov	1226.60	21.75 ₹ 9,787.5	-7.95 -3577.50	-	0 0	0 0	0 0
6 Nov	1232.50	21.75 ₹ 9,787.5	-7.95 -3577.50	-	0 0	0 0	0 0
4 Nov	1222.90	21.75 ₹ 9,787.5	-7.95 -3577.50	-	0 0	4 1,800	0 0
3 Nov	1235.10	21.75 ₹ 9,787.5	-7.95 -3577.50	34.11	5 2,250	3 1,350	18 8,100
31 Oct	1197.90	30 ₹ 13,500	-9.9 -4455.00	-	16 7,200	9 4,050	15 6,750
30 Oct	1171.40	39.9 ₹ 17,955	-30 -13500.00	33.33	6 2,700	4 1,800	4 1,800
29 Oct	1179.20	69.9 ₹ 31,455	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -0.64

Historical price for 1140 PE is as follows

On 5 Dec LODHA was trading at 1103.40. The strike last trading price was 46.35, which was 1.95 higher than the previous day. The implied volatity was 25.19, the open interest changed by -11 which decreased total open position to 374

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 45.05, which was -3.25 lower than the previous day. The implied volatity was 26.19, the open interest changed by 4 which increased total open position to 385

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 49.9, which was 10.25 higher than the previous day. The implied volatity was 26.41, the open interest changed by 4 which increased total open position to 381

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 39, which was 2.4 higher than the previous day. The implied volatity was 26.31, the open interest changed by 71 which increased total open position to 396

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 37.3, which was 9.9 higher than the previous day. The implied volatity was 27.63, the open interest changed by 79 which increased total open position to 321

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 26.85, which was 1.2 higher than the previous day. The implied volatity was 26.85, the open interest changed by 76 which increased total open position to 242

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 25, which was 2.25 higher than the previous day. The implied volatity was 26.85, the open interest changed by 30 which increased total open position to 164

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 23.2, which was -3.6 lower than the previous day. The implied volatity was 26.60, the open interest changed by 36 which increased total open position to 134

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 26.05, which was -2.35 lower than the previous day. The implied volatity was 28.01, the open interest changed by 20 which increased total open position to 98

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 29.1, which was 3.9 higher than the previous day. The implied volatity was 29.64, the open interest changed by 3 which increased total open position to 78

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 25.5, which was 6.35 higher than the previous day. The implied volatity was 30.12, the open interest changed by 27 which increased total open position to 76

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 18.15, which was -1 lower than the previous day. The implied volatity was 29.63, the open interest changed by 4 which increased total open position to 49

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 19.35, which was -4.75 lower than the previous day. The implied volatity was 30.06, the open interest changed by 3 which increased total open position to 38

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 25, which was 3.25 higher than the previous day. The implied volatity was 31.94, the open interest changed by 15 which increased total open position to 34

On 13 Nov LODHA was trading at 1217.60. The strike last trading price was 21.75, which was -7.95 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 21.75, which was -7.95 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 21.75, which was -7.95 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 21.75, which was -7.95 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 21.75, which was -7.95 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 21.75, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Nov LODHA was trading at 1235.10. The strike last trading price was 21.75, which was -7.95 lower than the previous day. The implied volatity was 34.11, the open interest changed by 3 which increased total open position to 18

On 31 Oct LODHA was trading at 1197.90. The strike last trading price was 30, which was -9.9 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 15

On 30 Oct LODHA was trading at 1171.40. The strike last trading price was 39.9, which was -30 lower than the previous day. The implied volatity was 33.33, the open interest changed by 4 which increased total open position to 4

On 29 Oct LODHA was trading at 1179.20. The strike last trading price was 69.9, 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