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 1180 CE
Delta: 0.12 Vega: 0.47 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	3.7 ₹ 1,665	0.15 67.50	27.85	252 1,13,400	32 14,400	1,183 5,32,350
11 Dec	1080.50	3.45 ₹ 1,552.5	-0.05 -22.50	28.38	142 63,900	2 900	1,155 5,19,750
10 Dec	1072.30	3.4 ₹ 1,530	-0.5 -225.00	29.85	520 2,34,000	-15 -6,750	1,156 5,20,200
9 Dec	1076.00	3.75 ₹ 1,687.5	0.05 22.50	28.03	390 1,75,500	-66 -29,700	1,171 5,26,950

8 Dec	1072.00	3.85 ₹ 1,732.5	-4.65 -2092.50	28.85	840 3,78,000	35 15,750	1,238 5,57,100
5 Dec	1111.60	8.2 ₹ 3,690	-2.45 -1102.50	25.09	622 2,79,900	109 49,050	1,202 5,40,900
4 Dec	1109.50	10.6 ₹ 4,770	0.75 337.50	27.50	704 3,16,800	-140 -63,000	1,091 4,90,950
3 Dec	1103.90	9.4 ₹ 4,230	-5 -2250.00	27.26	880 3,96,000	166 74,700	1,235 5,55,750
2 Dec	1119.80	14.4 ₹ 6,480	-3.15 -1417.50	27.02	519 2,33,550	68 30,600	1,064 4,78,800
1 Dec	1128.20	17.6 ₹ 7,920	-7.55 -3397.50	27.38	584 2,62,800	48 21,600	998 4,49,100
28 Nov	1148.20	25 ₹ 11,250	-4.05 -1822.50	24.62	2,599 11,69,550	323 1,45,350	954 4,29,300
27 Nov	1156.60	29.25 ₹ 13,162.5	-3.65 -1642.50	25.36	674 3,03,300	15 6,750	630 2,83,500
26 Nov	1163.60	32.85 ₹ 14,782.5	-0.9 -405.00	25.70	1,285 5,78,250	345 1,55,250	610 2,74,500
25 Nov	1160.20	33.5 ₹ 15,075	-2.35 -1057.50	26.22	288 1,29,600	57 25,650	264 1,18,800
24 Nov	1159.90	37.95 ₹ 17,077.5	-5.9 -2655.00	29.19	201 90,450	84 37,800	209 94,050
21 Nov	1176.80	43.8 ₹ 19,710	-17.45 -7852.50	26.14	249 1,12,050	120 54,000	124 55,800
20 Nov	1200.80	62.1 ₹ 27,945	-3 -1350.00	27.94	10 4,500	2 900	5 2,250
19 Nov	1202.00	65.1 ₹ 29,295	-19.9 -8955.00	-	0 0	0 0	0 0
18 Nov	1192.00	65.1 ₹ 29,295	-19.9 -8955.00	33.33	1 450	0 0	3 1,350
13 Nov	1217.60	85 ₹ 38,250	-15 -6750.00	33.16	1 450	0 0	2 900
12 Nov	1217.20	100 ₹ 45,000	39.15 17617.50	41.88	1 450	0 0	1 450
11 Nov	1221.00	60.85 ₹ 27,382.5	-25.6 -11520.00	13.80	1 450	0 0	1 450
10 Nov	1206.10	86.45 ₹ 38,902.5	-14.55 -6547.50	-	0 0	0 0	0 0
7 Nov	1226.60	86.45 ₹ 38,902.5	-14.55 -6547.50	-	0 0	-1 -450	0 0
6 Nov	1232.50	86.45 ₹ 38,902.5	-14.55 -6547.50	23.89	1 450	0 0	2 900
4 Nov	1222.90	101 ₹ 45,450	26.65 11992.50	-	0 0	0 0	0 0
3 Nov	1235.10	101 ₹ 45,450	26.65 11992.50	29.33	1 450	0 0	2 900
31 Oct	1197.90	74.35 ₹ 33,457.5	-16.75 -7537.50	-	3 1,350	1 450	2 900
30 Oct	1171.40	91.1 ₹ 40,995	0 0.00	-	0 0	1 450	0 0
29 Oct	1179.20	91.1 ₹ 40,995	0 0.00	41.74	1 450	0 0	0 0

For Macrotech Developers Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 CE is 0.12

Historical price for 1180 CE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was 27.85, the open interest changed by 32 which increased total open position to 1183

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 3.45, which was -0.05 lower than the previous day. The implied volatity was 28.38, the open interest changed by 2 which increased total open position to 1155

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 3.4, which was -0.5 lower than the previous day. The implied volatity was 29.85, the open interest changed by -15 which decreased total open position to 1156

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 3.75, which was 0.05 higher than the previous day. The implied volatity was 28.03, the open interest changed by -66 which decreased total open position to 1171

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 3.85, which was -4.65 lower than the previous day. The implied volatity was 28.85, the open interest changed by 35 which increased total open position to 1238

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 8.2, which was -2.45 lower than the previous day. The implied volatity was 25.09, the open interest changed by 109 which increased total open position to 1202

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 10.6, which was 0.75 higher than the previous day. The implied volatity was 27.50, the open interest changed by -140 which decreased total open position to 1091

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 9.4, which was -5 lower than the previous day. The implied volatity was 27.26, the open interest changed by 166 which increased total open position to 1235

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 14.4, which was -3.15 lower than the previous day. The implied volatity was 27.02, the open interest changed by 68 which increased total open position to 1064

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 17.6, which was -7.55 lower than the previous day. The implied volatity was 27.38, the open interest changed by 48 which increased total open position to 998

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 25, which was -4.05 lower than the previous day. The implied volatity was 24.62, the open interest changed by 323 which increased total open position to 954

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 29.25, which was -3.65 lower than the previous day. The implied volatity was 25.36, the open interest changed by 15 which increased total open position to 630

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 32.85, which was -0.9 lower than the previous day. The implied volatity was 25.70, the open interest changed by 345 which increased total open position to 610

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 33.5, which was -2.35 lower than the previous day. The implied volatity was 26.22, the open interest changed by 57 which increased total open position to 264

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 37.95, which was -5.9 lower than the previous day. The implied volatity was 29.19, the open interest changed by 84 which increased total open position to 209

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 43.8, which was -17.45 lower than the previous day. The implied volatity was 26.14, the open interest changed by 120 which increased total open position to 124

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 62.1, which was -3 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 5

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 65.1, which was -19.9 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 65.1, which was -19.9 lower than the previous day. The implied volatity was 33.33, the open interest changed by 0 which decreased total open position to 3

On 13 Nov LODHA was trading at 1217.60. The strike last trading price was 85, which was -15 lower than the previous day. The implied volatity was 33.16, the open interest changed by 0 which decreased total open position to 2

On 12 Nov LODHA was trading at 1217.20. The strike last trading price was 100, which was 39.15 higher than the previous day. The implied volatity was 41.88, the open interest changed by 0 which decreased total open position to 1

On 11 Nov LODHA was trading at 1221.00. The strike last trading price was 60.85, which was -25.6 lower than the previous day. The implied volatity was 13.80, the open interest changed by 0 which decreased total open position to 1

On 10 Nov LODHA was trading at 1206.10. The strike last trading price was 86.45, which was -14.55 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 86.45, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 6 Nov LODHA was trading at 1232.50. The strike last trading price was 86.45, which was -14.55 lower than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 2

On 4 Nov LODHA was trading at 1222.90. The strike last trading price was 101, which was 26.65 higher 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 101, which was 26.65 higher than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 2

On 31 Oct LODHA was trading at 1197.90. The strike last trading price was 74.35, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 30 Oct LODHA was trading at 1171.40. The strike last trading price was 91.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct LODHA was trading at 1179.20. The strike last trading price was 91.1, which was 0 lower than the previous day. The implied volatity was 41.74, the open interest changed by 0 which decreased total open position to 0

LODHA 30DEC2025 1180 PE
Delta: -0.85 Vega: 0.55 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	91.45 ₹ 41,152.5	-9.6 -4320.00	31.46	3 1,350	-1 -450	447 2,01,150
11 Dec	1080.50	101.05 ₹ 45,472.5	-6.15 -2767.50	-	0 0	0 0	448 2,01,600
10 Dec	1072.30	101.05 ₹ 45,472.5	-6.15 -2767.50	-	0 0	0 0	448 2,01,600
9 Dec	1076.00	101.05 ₹ 45,472.5	-6.15 -2767.50	31.89	19 8,550	-6 -2,700	449 2,02,050
8 Dec	1072.00	107 ₹ 48,150	38.55 17347.50	32.98	16 7,200	-9 -4,050	457 2,05,650
5 Dec	1111.60	68.4 ₹ 30,780	-5.05 -2272.50	20.44	38 17,100	-1 -450	466 2,09,700
4 Dec	1109.50	73.45 ₹ 33,052.5	-3.9 -1755.00	25.83	9 4,050	-4 -1,800	466 2,09,700
3 Dec	1103.90	77.35 ₹ 34,807.5	10.8 4860.00	23.78	15 6,750	2 900	470 2,11,500
2 Dec	1119.80	65.15 ₹ 29,317.5	2.95 1327.50	26.23	70 31,500	-38 -17,100	469 2,11,050
1 Dec	1128.20	62.9 ₹ 28,305	15 6750.00	28.46	173 77,850	-54 -24,300	511 2,29,950
28 Nov	1148.20	47.2 ₹ 21,240	2.6 1170.00	26.87	654 2,94,300	105 47,250	567 2,55,150
27 Nov	1156.60	44.55 ₹ 20,047.5	4.3 1935.00	27.04	126 56,700	3 1,350	466 2,09,700
26 Nov	1163.60	41 ₹ 18,450	-3.75 -1687.50	26.19	448 2,01,600	290 1,30,500	464 2,08,800
25 Nov	1160.20	43.25 ₹ 19,462.5	-5.15 -2317.50	26.93	72 32,400	48 21,600	174 78,300
24 Nov	1159.90	47.9 ₹ 21,555	6.5 2925.00	29.49	62 27,900	11 4,950	126 56,700
21 Nov	1176.80	41.8 ₹ 18,810	9.7 4365.00	29.78	216 97,200	63 28,350	115 51,750
20 Nov	1200.80	30.65 ₹ 13,792.5	-0.45 -202.50	28.95	30 13,500	2 900	53 23,850
19 Nov	1202.00	31.1 ₹ 13,995	-8.35 -3757.50	28.71	12 5,400	6 2,700	51 22,950
18 Nov	1192.00	39 ₹ 17,550	9.25 4162.50	31.03	2 900	1 450	44 19,800
13 Nov	1217.60	29.75 ₹ 13,387.5	-13.25 -5962.50	-	0 0	0 0	0 0
12 Nov	1217.20	29.75 ₹ 13,387.5	-13.25 -5962.50	-	0 0	0 0	0 0
11 Nov	1221.00	29.75 ₹ 13,387.5	-13.25 -5962.50	-	0 0	0 0	0 0
10 Nov	1206.10	29.75 ₹ 13,387.5	-13.25 -5962.50	-	0 0	0 0	0 0
7 Nov	1226.60	29.75 ₹ 13,387.5	-13.25 -5962.50	-	0 0	0 0	0 0
6 Nov	1232.50	29.75 ₹ 13,387.5	-13.25 -5962.50	-	0 0	0 0	0 0
4 Nov	1222.90	29.75 ₹ 13,387.5	-13.25 -5962.50	-	0 0	2 900	0 0
3 Nov	1235.10	29.75 ₹ 13,387.5	-13.25 -5962.50	31.78	6 2,700	0 0	41 18,450
31 Oct	1197.90	43 ₹ 19,350	-14.4 -6480.00	-	4 1,800	2 900	40 18,000
30 Oct	1171.40	57.65 ₹ 25,942.5	-32.05 -14422.50	33.61	38 17,100	24 10,800	24 10,800
29 Oct	1179.20	89.7 ₹ 40,365	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -0.85

Historical price for 1180 PE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 91.45, which was -9.6 lower than the previous day. The implied volatity was 31.46, the open interest changed by -1 which decreased total open position to 447

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 101.05, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 448

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 101.05, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 448

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 101.05, which was -6.15 lower than the previous day. The implied volatity was 31.89, the open interest changed by -6 which decreased total open position to 449

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 107, which was 38.55 higher than the previous day. The implied volatity was 32.98, the open interest changed by -9 which decreased total open position to 457

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 68.4, which was -5.05 lower than the previous day. The implied volatity was 20.44, the open interest changed by -1 which decreased total open position to 466

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 73.45, which was -3.9 lower than the previous day. The implied volatity was 25.83, the open interest changed by -4 which decreased total open position to 466

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 77.35, which was 10.8 higher than the previous day. The implied volatity was 23.78, the open interest changed by 2 which increased total open position to 470

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 65.15, which was 2.95 higher than the previous day. The implied volatity was 26.23, the open interest changed by -38 which decreased total open position to 469

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 62.9, which was 15 higher than the previous day. The implied volatity was 28.46, the open interest changed by -54 which decreased total open position to 511

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 47.2, which was 2.6 higher than the previous day. The implied volatity was 26.87, the open interest changed by 105 which increased total open position to 567

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 44.55, which was 4.3 higher than the previous day. The implied volatity was 27.04, the open interest changed by 3 which increased total open position to 466

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 41, which was -3.75 lower than the previous day. The implied volatity was 26.19, the open interest changed by 290 which increased total open position to 464

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 43.25, which was -5.15 lower than the previous day. The implied volatity was 26.93, the open interest changed by 48 which increased total open position to 174

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 47.9, which was 6.5 higher than the previous day. The implied volatity was 29.49, the open interest changed by 11 which increased total open position to 126

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 41.8, which was 9.7 higher than the previous day. The implied volatity was 29.78, the open interest changed by 63 which increased total open position to 115

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 30.65, which was -0.45 lower than the previous day. The implied volatity was 28.95, the open interest changed by 2 which increased total open position to 53

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 31.1, which was -8.35 lower than the previous day. The implied volatity was 28.71, the open interest changed by 6 which increased total open position to 51

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 39, which was 9.25 higher than the previous day. The implied volatity was 31.03, the open interest changed by 1 which increased total open position to 44

On 13 Nov LODHA was trading at 1217.60. The strike last trading price was 29.75, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov LODHA was trading at 1217.20. The strike last trading price was 29.75, which was -13.25 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 29.75, which was -13.25 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 29.75, which was -13.25 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 29.75, which was -13.25 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 29.75, which was -13.25 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 29.75, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov LODHA was trading at 1235.10. The strike last trading price was 29.75, which was -13.25 lower than the previous day. The implied volatity was 31.78, the open interest changed by 0 which decreased total open position to 41

On 31 Oct LODHA was trading at 1197.90. The strike last trading price was 43, which was -14.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 40

On 30 Oct LODHA was trading at 1171.40. The strike last trading price was 57.65, which was -32.05 lower than the previous day. The implied volatity was 33.61, the open interest changed by 24 which increased total open position to 24

On 29 Oct LODHA was trading at 1179.20. The strike last trading price was 89.7, 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