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 1260 CE
Delta: 0.04 Vega: 0.20 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	1.3 ₹ 585	-0.05 -22.50	35.36	34 15,300	-15 -6,750	305 1,37,250
11 Dec	1080.50	1.35 ₹ 607.5	0 0.00	36.08	10 4,500	-3 -1,350	320 1,44,000
10 Dec	1072.30	1.4 ₹ 630	-0.15 -67.50	37.26	3 1,350	-1 -450	325 1,46,250
9 Dec	1076.00	1.55 ₹ 697.5	0.3 135.00	35.97	145 65,250	1 450	330 1,48,500
8 Dec	1072.00	1.25 ₹ 562.5	-0.65 -292.50	34.37	75 33,750	-16 -7,200	329 1,48,050
5 Dec	1111.60	1.8 ₹ 810	-0.8 -360.00	28.18	657 2,95,650	-331 -1,48,950	346 1,55,700
4 Dec	1109.50	2.6 ₹ 1,170	0.15 67.50	29.98	115 51,750	-17 -7,650	678 3,05,100
3 Dec	1103.90	2.4 ₹ 1,080	-1.15 -517.50	30.01	162 72,900	25 11,250	695 3,12,750
2 Dec	1119.80	3.35 ₹ 1,507.5	-1.05 -472.50	28.38	102 45,900	11 4,950	671 3,01,950
1 Dec	1128.20	4.35 ₹ 1,957.5	-2.1 -945.00	28.43	219 98,550	12 5,400	660 2,97,000
28 Nov	1148.20	6.45 ₹ 2,902.5	-1.9 -855.00	25.62	868 3,90,600	451 2,02,950	648 2,91,600

27 Nov	1156.60	8.5 ₹ 3,825	-1.35 -607.50	26.45	112 50,400	30 13,500	198 89,100
26 Nov	1163.60	10.2 ₹ 4,590	-0.7 -315.00	26.75	243 1,09,350	72 32,400	176 79,200
25 Nov	1160.20	10.8 ₹ 4,860	-1.35 -607.50	27.22	61 27,450	25 11,250	103 46,350
24 Nov	1159.90	12.05 ₹ 5,422.5	-4.9 -2205.00	28.19	67 30,150	40 18,000	77 34,650
21 Nov	1176.80	16.45 ₹ 7,402.5	-9.3 -4185.00	27.33	44 19,800	9 4,050	36 16,200
20 Nov	1200.80	25.95 ₹ 11,677.5	3.5 1575.00	28.08	21 9,450	13 5,850	26 11,700
19 Nov	1202.00	22.45 ₹ 10,102.5	-4.75 -2137.50	25.58	9 4,050	4 1,800	12 5,400
18 Nov	1192.00	27 ₹ 12,150	-13 -5850.00	30.56	10 4,500	4 1,800	7 3,150
17 Nov	1220.30	40 ₹ 18,000	-0.15 -67.50	30.26	2 900	1 450	4 1,800
14 Nov	1209.50	40.15 ₹ 18,067.5	-0.4 -180.00	-	0 0	0 0	0 0
13 Nov	1217.60	40.15 ₹ 18,067.5	-0.4 -180.00	-	0 0	0 0	0 0
12 Nov	1217.20	40.15 ₹ 18,067.5	-0.4 -180.00	-	0 0	0 0	0 0
11 Nov	1221.00	40.15 ₹ 18,067.5	-0.4 -180.00	28.42	1 450	0 0	3 1,350
10 Nov	1206.10	40.55 ₹ 18,247.5	-10.45 -4702.50	-	0 0	1 450	0 0
7 Nov	1226.60	40.55 ₹ 18,247.5	-10.45 -4702.50	25.38	2 900	0 0	2 900
6 Nov	1232.50	51 ₹ 22,950	6.85 3082.50	29.59	1 450	0 0	2 900
4 Nov	1222.90	44.15 ₹ 19,867.5	-15.5 -6975.00	-	0 0	0 0	0 0
3 Nov	1235.10	44.15 ₹ 19,867.5	-15.5 -6975.00	-	0 0	2 900	0 0
31 Oct	1197.90	44.15 ₹ 19,867.5	-15.5 -6975.00	-	4 1,800	2 900	2 900
29 Oct	1179.20	59.65 ₹ 26,842.5	0 0.00	3.31	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is 0.04

Historical price for 1260 CE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 35.36, the open interest changed by -15 which decreased total open position to 305

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 36.08, the open interest changed by -3 which decreased total open position to 320

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 37.26, the open interest changed by -1 which decreased total open position to 325

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 1.55, which was 0.3 higher than the previous day. The implied volatity was 35.97, the open interest changed by 1 which increased total open position to 330

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 34.37, the open interest changed by -16 which decreased total open position to 329

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 28.18, the open interest changed by -331 which decreased total open position to 346

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 29.98, the open interest changed by -17 which decreased total open position to 678

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was 30.01, the open interest changed by 25 which increased total open position to 695

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 3.35, which was -1.05 lower than the previous day. The implied volatity was 28.38, the open interest changed by 11 which increased total open position to 671

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 4.35, which was -2.1 lower than the previous day. The implied volatity was 28.43, the open interest changed by 12 which increased total open position to 660

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 6.45, which was -1.9 lower than the previous day. The implied volatity was 25.62, the open interest changed by 451 which increased total open position to 648

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 8.5, which was -1.35 lower than the previous day. The implied volatity was 26.45, the open interest changed by 30 which increased total open position to 198

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 10.2, which was -0.7 lower than the previous day. The implied volatity was 26.75, the open interest changed by 72 which increased total open position to 176

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 10.8, which was -1.35 lower than the previous day. The implied volatity was 27.22, the open interest changed by 25 which increased total open position to 103

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 12.05, which was -4.9 lower than the previous day. The implied volatity was 28.19, the open interest changed by 40 which increased total open position to 77

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 16.45, which was -9.3 lower than the previous day. The implied volatity was 27.33, the open interest changed by 9 which increased total open position to 36

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 25.95, which was 3.5 higher than the previous day. The implied volatity was 28.08, the open interest changed by 13 which increased total open position to 26

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 22.45, which was -4.75 lower than the previous day. The implied volatity was 25.58, the open interest changed by 4 which increased total open position to 12

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 27, which was -13 lower than the previous day. The implied volatity was 30.56, the open interest changed by 4 which increased total open position to 7

On 17 Nov LODHA was trading at 1220.30. The strike last trading price was 40, which was -0.15 lower than the previous day. The implied volatity was 30.26, the open interest changed by 1 which increased total open position to 4

On 14 Nov LODHA was trading at 1209.50. The strike last trading price was 40.15, which was -0.4 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 40.15, which was -0.4 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 40.15, which was -0.4 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 40.15, which was -0.4 lower than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 3

On 10 Nov LODHA was trading at 1206.10. The strike last trading price was 40.55, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov LODHA was trading at 1226.60. The strike last trading price was 40.55, which was -10.45 lower than the previous day. The implied volatity was 25.38, the open interest changed by 0 which decreased total open position to 2

On 6 Nov LODHA was trading at 1232.50. The strike last trading price was 51, which was 6.85 higher than the previous day. The implied volatity was 29.59, 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 44.15, which was -15.5 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 44.15, which was -15.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct LODHA was trading at 1197.90. The strike last trading price was 44.15, which was -15.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 29 Oct LODHA was trading at 1179.20. The strike last trading price was 59.65, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0

LODHA 30DEC2025 1260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	162 ₹ 72,900	-22.45 -10102.50	-	4 1,800	0 0	49 22,050
11 Dec	1080.50	184.45 ₹ 83,002.5	88.25 39712.50	-	0 0	0 0	49 22,050
10 Dec	1072.30	184.45 ₹ 83,002.5	88.25 39712.50	-	0 0	0 0	49 22,050
9 Dec	1076.00	184.45 ₹ 83,002.5	88.25 39712.50	-	0 0	-1 -450	0 0
8 Dec	1072.00	184.45 ₹ 83,002.5	88.25 39712.50	43.56	4 1,800	0 0	50 22,500
5 Dec	1111.60	96.1 ₹ 43,245	-6.15 -2767.50	-	0 0	0 0	0 0
4 Dec	1109.50	96.1 ₹ 43,245	-6.15 -2767.50	-	0 0	0 0	0 0
3 Dec	1103.90	96.1 ₹ 43,245	-6.15 -2767.50	-	0 0	0 0	0 0
2 Dec	1119.80	96.1 ₹ 43,245	-6.15 -2767.50	-	0 0	0 0	0 0
1 Dec	1128.20	96.1 ₹ 43,245	-6.15 -2767.50	-	0 0	0 0	0 0
28 Nov	1148.20	96.1 ₹ 43,245	-6.15 -2767.50	-	0 0	0 0	0 0
27 Nov	1156.60	96.1 ₹ 43,245	-6.15 -2767.50	-	0 0	37 16,650	0 0
26 Nov	1163.60	96.1 ₹ 43,245	-6.15 -2767.50	25.92	66 29,700	36 16,200	49 22,050
25 Nov	1160.20	102.25 ₹ 46,012.5	5.8 2610.00	30.49	4 1,800	0 0	9 4,050
24 Nov	1159.90	96.45 ₹ 43,402.5	17.4 7830.00	-	0 0	2 900	0 0
21 Nov	1176.80	96.45 ₹ 43,402.5	17.4 7830.00	33.69	3 1,350	2 900	9 4,050
20 Nov	1200.80	79.05 ₹ 35,572.5	4.05 1822.50	32.70	7 3,150	2 900	5 2,250
19 Nov	1202.00	75 ₹ 33,750	0 0.00	29.34	1 450	0 0	2 900
18 Nov	1192.00	75 ₹ 33,750	-62.45 -28102.50	-	0 0	0 0	0 0
17 Nov	1220.30	75 ₹ 33,750	-62.45 -28102.50	-	0 0	0 0	0 0
14 Nov	1209.50	75 ₹ 33,750	-62.45 -28102.50	-	0 0	0 0	0 0
13 Nov	1217.60	75 ₹ 33,750	-62.45 -28102.50	-	0 0	0 0	0 0
12 Nov	1217.20	75 ₹ 33,750	-62.45 -28102.50	-	0 0	0 0	0 0
11 Nov	1221.00	75 ₹ 33,750	-62.45 -28102.50	-	0 0	0 0	0 0
10 Nov	1206.10	75 ₹ 33,750	-62.45 -28102.50	-	0 0	0 0	0 0
7 Nov	1226.60	75 ₹ 33,750	-62.45 -28102.50	-	0 0	0 0	0 0
6 Nov	1232.50	75 ₹ 33,750	-62.45 -28102.50	-	0 0	0 0	0 0
4 Nov	1222.90	75 ₹ 33,750	-62.45 -28102.50	-	0 0	2 900	0 0
3 Nov	1235.10	75 ₹ 33,750	-62.45 -28102.50	37.54	2 900	1 450	1 450
31 Oct	1197.90	137.45 ₹ 61,852.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1179.20	137.45 ₹ 61,852.5	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -

Historical price for 1260 PE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 162, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 184.45, which was 88.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 184.45, which was 88.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 184.45, which was 88.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 184.45, which was 88.25 higher than the previous day. The implied volatity was 43.56, the open interest changed by 0 which decreased total open position to 50

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 96.1, 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 0

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 96.1, 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 0

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 96.1, 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 0

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 96.1, 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 0

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 96.1, 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 0

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 96.1, 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 0

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 96.1, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 0

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 96.1, which was -6.15 lower than the previous day. The implied volatity was 25.92, the open interest changed by 36 which increased total open position to 49

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 102.25, which was 5.8 higher than the previous day. The implied volatity was 30.49, the open interest changed by 0 which decreased total open position to 9

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 96.45, which was 17.4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 96.45, which was 17.4 higher than the previous day. The implied volatity was 33.69, the open interest changed by 2 which increased total open position to 9

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 79.05, which was 4.05 higher than the previous day. The implied volatity was 32.70, 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 75, which was 0 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 2

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 75, which was -62.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov LODHA was trading at 1220.30. The strike last trading price was 75, which was -62.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov LODHA was trading at 1209.50. The strike last trading price was 75, which was -62.45 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 75, which was -62.45 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 75, which was -62.45 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 75, which was -62.45 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 75, which was -62.45 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 75, which was -62.45 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 75, which was -62.45 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 75, which was -62.45 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 75, which was -62.45 lower than the previous day. The implied volatity was 37.54, the open interest changed by 1 which increased total open position to 1

On 31 Oct LODHA was trading at 1197.90. The strike last trading price was 137.45, 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 137.45, 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