LODHA

Macrotech Developers Ltd

1075.4 -15.60 (-1.43%)

L: 1071 H: 1099.5

Back to Option Chain

Historical option data for LODHA
16 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 1220 CE
Delta: 0.04 Vega: 0.19 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1075.40	1.3 ₹ 585	-0.4 -180.00	36.27	65 29,250	-6 -2,700	361 1,62,450
15 Dec	1091.00	1.7 ₹ 765	-0.4 -180.00	32.66	344 1,54,800	45 20,250	366 1,64,700
12 Dec	1091.10	2 ₹ 900	-0.1 -45.00	31.37	73 32,850	3 1,350	321 1,44,450
11 Dec	1080.50	2.1 ₹ 945	-0.05 -22.50	32.43	26 11,700	-4 -1,800	316 1,42,200
10 Dec	1072.30	2.1 ₹ 945	-0.15 -67.50	33.63	63 28,350	13 5,850	323 1,45,350
9 Dec	1076.00	2.25 ₹ 1,012.5	0.1 45.00	31.67	101 45,450	-36 -16,200	310 1,39,500
8 Dec	1072.00	2.2 ₹ 990	-1.65 -742.50	31.89	298 1,34,100	-38 -17,100	344 1,54,800
5 Dec	1111.60	3.75 ₹ 1,687.5	-1.45 -652.50	26.48	216 97,200	16 7,200	381 1,71,450
4 Dec	1109.50	5.2 ₹ 2,340	0.45 202.50	28.60	285 1,28,250	-33 -14,850	366 1,64,700
3 Dec	1103.90	4.45 ₹ 2,002.5	-2.6 -1170.00	28.11	228 1,02,600	24 10,800	401 1,80,450
2 Dec	1119.80	6.95 ₹ 3,127.5	-2.05 -922.50	27.46	351 1,57,950	32 14,400	376 1,69,200
1 Dec	1128.20	9.1 ₹ 4,095	-3.85 -1732.50	27.99	348 1,56,600	34 15,300	343 1,54,350

28 Nov	1148.20	13 ₹ 5,850	-2.7 -1215.00	24.97	475 2,13,750	73 32,850	309 1,39,050
27 Nov	1156.60	16.15 ₹ 7,267.5	-2.75 -1237.50	25.81	160 72,000	27 12,150	236 1,06,200
26 Nov	1163.60	18.4 ₹ 8,280	-0.75 -337.50	25.87	286 1,28,700	57 25,650	209 94,050
25 Nov	1160.20	19 ₹ 8,550	-1.85 -832.50	26.29	71 31,950	3 1,350	150 67,500
24 Nov	1159.90	21.15 ₹ 9,517.5	-5.25 -2362.50	27.75	91 40,950	36 16,200	142 63,900
21 Nov	1176.80	26.2 ₹ 11,790	-14.85 -6682.50	25.89	154 69,300	41 18,450	102 45,900
20 Nov	1200.80	40.5 ₹ 18,225	-0.65 -292.50	27.52	88 39,600	4 1,800	61 27,450
19 Nov	1202.00	41.8 ₹ 18,810	-0.75 -337.50	28.24	22 9,900	11 4,950	55 24,750
18 Nov	1192.00	42.95 ₹ 19,327.5	-12 -5400.00	31.50	50 22,500	37 16,650	43 19,350
17 Nov	1220.30	54.95 ₹ 24,727.5	1.8 810.00	28.14	3 1,350	-1 -450	6 2,700
14 Nov	1209.50	53.4 ₹ 24,030	-5.6 -2520.00	29.20	6 2,700	4 1,800	7 3,150
13 Nov	1217.60	59 ₹ 26,550	-10 -4500.00	-	0 0	0 0	0 0
12 Nov	1217.20	59 ₹ 26,550	-10 -4500.00	-	0 0	1 450	0 0
11 Nov	1221.00	59 ₹ 26,550	-10 -4500.00	28.75	2 900	0 0	2 900
10 Nov	1206.10	69 ₹ 31,050	-3 -1350.00	-	0 0	0 0	0 0
7 Nov	1226.60	69 ₹ 31,050	-3 -1350.00	-	0 0	-1 -450	0 0
6 Nov	1232.50	69 ₹ 31,050	-3 -1350.00	28.57	1 450	0 0	3 1,350
4 Nov	1222.90	72 ₹ 32,400	17.35 7807.50	-	0 0	3 1,350	0 0
3 Nov	1235.10	72 ₹ 32,400	17.35 7807.50	26.98	4 1,800	2 900	2 900
31 Oct	1197.90	54.65 ₹ 24,592.5	-19.45 -8752.50	-	2 900	1 450	1 450
29 Oct	1179.20	74.1 ₹ 33,345	0 0.00	1.16	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is 0.04

Historical price for 1220 CE is as follows

On 16 Dec LODHA was trading at 1075.40. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 36.27, the open interest changed by -6 which decreased total open position to 361

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 1.7, which was -0.4 lower than the previous day. The implied volatity was 32.66, the open interest changed by 45 which increased total open position to 366

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 31.37, the open interest changed by 3 which increased total open position to 321

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 32.43, the open interest changed by -4 which decreased total open position to 316

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 33.63, the open interest changed by 13 which increased total open position to 323

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 2.25, which was 0.1 higher than the previous day. The implied volatity was 31.67, the open interest changed by -36 which decreased total open position to 310

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 2.2, which was -1.65 lower than the previous day. The implied volatity was 31.89, the open interest changed by -38 which decreased total open position to 344

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 3.75, which was -1.45 lower than the previous day. The implied volatity was 26.48, the open interest changed by 16 which increased total open position to 381

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 5.2, which was 0.45 higher than the previous day. The implied volatity was 28.60, the open interest changed by -33 which decreased total open position to 366

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 4.45, which was -2.6 lower than the previous day. The implied volatity was 28.11, the open interest changed by 24 which increased total open position to 401

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 6.95, which was -2.05 lower than the previous day. The implied volatity was 27.46, the open interest changed by 32 which increased total open position to 376

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 9.1, which was -3.85 lower than the previous day. The implied volatity was 27.99, the open interest changed by 34 which increased total open position to 343

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 13, which was -2.7 lower than the previous day. The implied volatity was 24.97, the open interest changed by 73 which increased total open position to 309

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 16.15, which was -2.75 lower than the previous day. The implied volatity was 25.81, the open interest changed by 27 which increased total open position to 236

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 18.4, which was -0.75 lower than the previous day. The implied volatity was 25.87, the open interest changed by 57 which increased total open position to 209

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 19, which was -1.85 lower than the previous day. The implied volatity was 26.29, the open interest changed by 3 which increased total open position to 150

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 21.15, which was -5.25 lower than the previous day. The implied volatity was 27.75, the open interest changed by 36 which increased total open position to 142

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 26.2, which was -14.85 lower than the previous day. The implied volatity was 25.89, the open interest changed by 41 which increased total open position to 102

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 40.5, which was -0.65 lower than the previous day. The implied volatity was 27.52, the open interest changed by 4 which increased total open position to 61

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 41.8, which was -0.75 lower than the previous day. The implied volatity was 28.24, the open interest changed by 11 which increased total open position to 55

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 42.95, which was -12 lower than the previous day. The implied volatity was 31.50, the open interest changed by 37 which increased total open position to 43

On 17 Nov LODHA was trading at 1220.30. The strike last trading price was 54.95, which was 1.8 higher than the previous day. The implied volatity was 28.14, the open interest changed by -1 which decreased total open position to 6

On 14 Nov LODHA was trading at 1209.50. The strike last trading price was 53.4, which was -5.6 lower than the previous day. The implied volatity was 29.20, the open interest changed by 4 which increased total open position to 7

On 13 Nov LODHA was trading at 1217.60. The strike last trading price was 59, which was -10 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 59, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov LODHA was trading at 1221.00. The strike last trading price was 59, which was -10 lower than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 2

On 10 Nov LODHA was trading at 1206.10. The strike last trading price was 69, which was -3 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 69, which was -3 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 69, which was -3 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 3

On 4 Nov LODHA was trading at 1222.90. The strike last trading price was 72, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Nov LODHA was trading at 1235.10. The strike last trading price was 72, which was 17.35 higher than the previous day. The implied volatity was 26.98, the open interest changed by 2 which increased total open position to 2

On 31 Oct LODHA was trading at 1197.90. The strike last trading price was 54.65, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 29 Oct LODHA was trading at 1179.20. The strike last trading price was 74.1, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0

LODHA 30DEC2025 1220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1075.40	138.05 ₹ 62,122.5	-6.25 -2812.50	-	0 0	0 0	57 25,650
15 Dec	1091.00	138.05 ₹ 62,122.5	-6.25 -2812.50	60.15	1 450	0 0	58 26,100
12 Dec	1091.10	144.3 ₹ 64,935	-2.25 -1012.50	-	0 0	0 0	58 26,100
11 Dec	1080.50	144.3 ₹ 64,935	-2.25 -1012.50	-	0 0	0 0	58 26,100
10 Dec	1072.30	144.3 ₹ 64,935	-2.25 -1012.50	29.00	1 450	0 0	58 26,100
9 Dec	1076.00	146.55 ₹ 65,947.5	81.5 36675.00	-	0 0	-2 -900	0 0
8 Dec	1072.00	146.55 ₹ 65,947.5	81.5 36675.00	40.56	11 4,950	-2 -900	58 26,100
5 Dec	1111.60	65.15 ₹ 29,317.5	-5.6 -2520.00	-	0 0	0 0	0 0
4 Dec	1109.50	65.15 ₹ 29,317.5	-5.6 -2520.00	-	0 0	0 0	0 0
3 Dec	1103.90	65.15 ₹ 29,317.5	-5.6 -2520.00	-	0 0	0 0	0 0
2 Dec	1119.80	65.15 ₹ 29,317.5	-5.6 -2520.00	-	0 0	0 0	0 0
1 Dec	1128.20	65.15 ₹ 29,317.5	-5.6 -2520.00	-	0 0	0 0	0 0
28 Nov	1148.20	65.15 ₹ 29,317.5	-5.6 -2520.00	-	0 0	0 0	0 0
27 Nov	1156.60	65.15 ₹ 29,317.5	-5.6 -2520.00	-	0 0	30 13,500	0 0
26 Nov	1163.60	65.15 ₹ 29,317.5	-5.6 -2520.00	25.60	90 40,500	29 13,050	59 26,550
25 Nov	1160.20	70 ₹ 31,500	-3.8 -1710.00	28.32	23 10,350	9 4,050	25 11,250
24 Nov	1159.90	73.7 ₹ 33,165	8.85 3982.50	30.32	6 2,700	5 2,250	15 6,750
21 Nov	1176.80	64.85 ₹ 29,182.5	16.05 7222.50	30.35	1 450	0 0	9 4,050
20 Nov	1200.80	48.65 ₹ 21,892.5	-1.85 -832.50	28.50	18 8,100	4 1,800	10 4,500
19 Nov	1202.00	50.5 ₹ 22,725	2.5 1125.00	29.07	2 900	1 450	7 3,150
18 Nov	1192.00	48 ₹ 21,600	-5 -2250.00	24.00	2 900	0 0	4 1,800
17 Nov	1220.30	53 ₹ 23,850	4.2 1890.00	-	0 0	2 900	0 0
14 Nov	1209.50	53 ₹ 23,850	4.2 1890.00	32.94	2 900	0 0	2 900
13 Nov	1217.60	48.9 ₹ 22,005	-63.4 -28530.00	31.22	2 900	0 0	0 0
12 Nov	1217.20	112.3 ₹ 50,535	0 0.00	0.85	0 0	0 0	0 0
11 Nov	1221.00	112.3 ₹ 50,535	0 0.00	1.09	0 0	0 0	0 0
10 Nov	1206.10	112.3 ₹ 50,535	0 0.00	0.25	0 0	0 0	0 0
7 Nov	1226.60	112.3 ₹ 50,535	0 0.00	1.52	0 0	0 0	0 0
6 Nov	1232.50	112.3 ₹ 50,535	0 0.00	1.78	0 0	0 0	0 0
4 Nov	1222.90	112.3 ₹ 50,535	0 0.00	1.30	0 0	0 0	0 0
3 Nov	1235.10	112.3 ₹ 50,535	0 0.00	2.27	0 0	0 0	0 0
31 Oct	1197.90	112.3 ₹ 50,535	0 0.00	-	0 0	0 0	0 0
29 Oct	1179.20	112.3 ₹ 50,535	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -

Historical price for 1220 PE is as follows

On 16 Dec LODHA was trading at 1075.40. The strike last trading price was 138.05, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 138.05, which was -6.25 lower than the previous day. The implied volatity was 60.15, the open interest changed by 0 which decreased total open position to 58

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 144.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 144.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 144.3, which was -2.25 lower than the previous day. The implied volatity was 29.00, the open interest changed by 0 which decreased total open position to 58

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 146.55, which was 81.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 146.55, which was 81.5 higher than the previous day. The implied volatity was 40.56, the open interest changed by -2 which decreased total open position to 58

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 65.15, which was -5.6 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 65.15, which was -5.6 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 65.15, which was -5.6 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 65.15, which was -5.6 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 65.15, which was -5.6 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 65.15, which was -5.6 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 65.15, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 65.15, which was -5.6 lower than the previous day. The implied volatity was 25.60, the open interest changed by 29 which increased total open position to 59

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 70, which was -3.8 lower than the previous day. The implied volatity was 28.32, the open interest changed by 9 which increased total open position to 25

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 73.7, which was 8.85 higher than the previous day. The implied volatity was 30.32, the open interest changed by 5 which increased total open position to 15

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 64.85, which was 16.05 higher than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 9

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 48.65, which was -1.85 lower than the previous day. The implied volatity was 28.50, the open interest changed by 4 which increased total open position to 10

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 50.5, which was 2.5 higher than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 7

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 48, which was -5 lower than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 4

On 17 Nov LODHA was trading at 1220.30. The strike last trading price was 53, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov LODHA was trading at 1209.50. The strike last trading price was 53, which was 4.2 higher than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 2

On 13 Nov LODHA was trading at 1217.60. The strike last trading price was 48.9, which was -63.4 lower than the previous day. The implied volatity was 31.22, 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 112.3, which was 0 lower than the previous day. The implied volatity was 0.85, 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 112.3, which was 0 lower than the previous day. The implied volatity was 1.09, 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 112.3, which was 0 lower than the previous day. The implied volatity was 0.25, 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 112.3, which was 0 lower than the previous day. The implied volatity was 1.52, 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 112.3, which was 0 lower than the previous day. The implied volatity was 1.78, 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 112.3, which was 0 lower than the previous day. The implied volatity was 1.30, 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 112.3, which was 0 lower than the previous day. The implied volatity was 2.27, 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 112.3, 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 112.3, 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