LODHA

Macrotech Developers Ltd

1063.8 -11.60 (-1.08%)

L: 1058.4 H: 1129.3

Back to Option Chain

Historical option data for LODHA
17 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 1300 CE
Delta: 0.02 Vega: 0.09 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1063.80	0.65 ₹ 292.5	0 0.00	49.60	6 2,700	0 0	484 2,17,800
16 Dec	1075.40	0.65 ₹ 292.5	-0.1 -45.00	45.58	40 18,000	-13 -5,850	483 2,17,350
15 Dec	1091.00	0.65 ₹ 292.5	-0.25 -112.50	40.34	7 3,150	0 0	493 2,21,850
12 Dec	1091.10	0.9 ₹ 405	0 0.00	-	1 450	0 0	494 2,22,300
11 Dec	1080.50	0.9 ₹ 405	-0.15 -67.50	39.40	23 10,350	-3 -1,350	494 2,22,300
10 Dec	1072.30	1.05 ₹ 472.5	0.05 22.50	41.11	72 32,400	-36 -16,200	496 2,23,200
9 Dec	1076.00	1 ₹ 450	0.1 45.00	38.82	170 76,500	-60 -27,000	539 2,42,550
8 Dec	1072.00	0.85 ₹ 382.5	-0.3 -135.00	37.50	67 30,150	16 7,200	599 2,69,550
5 Dec	1111.60	1.15 ₹ 517.5	-0.3 -135.00	31.14	78 35,100	7 3,150	582 2,61,900
4 Dec	1109.50	1.45 ₹ 652.5	0.05 22.50	31.91	35 15,750	10 4,500	576 2,59,200
3 Dec	1103.90	1.45 ₹ 652.5	-0.4 -180.00	32.38	50 22,500	-7 -3,150	566 2,54,700
2 Dec	1119.80	1.9 ₹ 855	-0.45 -202.50	30.35	84 37,800	7 3,150	572 2,57,400
1 Dec	1128.20	2.35 ₹ 1,057.5	-1.05 -472.50	29.94	187 84,150	46 20,700	557 2,50,650
28 Nov	1148.20	3.3 ₹ 1,485	-1.1 -495.00	26.76	388 1,74,600	161 72,450	509 2,29,050
27 Nov	1156.60	4.45 ₹ 2,002.5	-0.95 -427.50	27.37	85 38,250	10 4,500	348 1,56,600
26 Nov	1163.60	5.2 ₹ 2,340	-0.7 -315.00	27.20	233 1,04,850	70 31,500	337 1,51,650
25 Nov	1160.20	6 ₹ 2,700	-1.85 -832.50	28.14	151 67,950	31 13,950	265 1,19,250
24 Nov	1159.90	7.85 ₹ 3,532.5	-1.9 -855.00	30.23	35 15,750	5 2,250	233 1,04,850
21 Nov	1176.80	9.7 ₹ 4,365	-5.6 -2520.00	28.11	253 1,13,850	55 24,750	223 1,00,350
20 Nov	1200.80	15.75 ₹ 7,087.5	-0.1 -45.00	28.41	89 40,050	35 15,750	169 76,050
19 Nov	1202.00	15.8 ₹ 7,110	-1.7 -765.00	28.25	129 58,050	6 2,700	133 59,850

18 Nov	1192.00	17 ₹ 7,650	-8.25 -3712.50	30.72	54 24,300	19 8,550	127 57,150
17 Nov	1220.30	25.15 ₹ 11,317.5	2.15 967.50	29.56	37 16,650	3 1,350	106 47,700
14 Nov	1209.50	23 ₹ 10,350	-4.95 -2227.50	29.00	10 4,500	-1 -450	101 45,450
13 Nov	1217.60	27.95 ₹ 12,577.5	0.85 382.50	31.10	53 23,850	37 16,650	102 45,900
12 Nov	1217.20	27.1 ₹ 12,195	-1.4 -630.00	30.18	73 32,850	39 17,550	65 29,250
11 Nov	1221.00	28.5 ₹ 12,825	3.5 1575.00	29.80	17 7,650	-5 -2,250	25 11,250
10 Nov	1206.10	25 ₹ 11,250	-8.4 -3780.00	29.73	4 1,800	1 450	31 13,950
7 Nov	1226.60	33.1 ₹ 14,895	-1.25 -562.50	29.47	24 10,800	14 6,300	29 13,050
6 Nov	1232.50	34 ₹ 15,300	2 900.00	28.77	6 2,700	3 1,350	14 6,300
4 Nov	1222.90	32 ₹ 14,400	-11.85 -5332.50	28.86	12 5,400	9 4,050	10 4,500
3 Nov	1235.10	43.85 ₹ 19,732.5	-3.7 -1665.00	31.76	1 450	0 0	0 0

For Macrotech Developers Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.02

Historical price for 1300 CE is as follows

On 17 Dec LODHA was trading at 1063.80. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 49.60, the open interest changed by 0 which decreased total open position to 484

On 16 Dec LODHA was trading at 1075.40. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 45.58, the open interest changed by -13 which decreased total open position to 483

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 40.34, the open interest changed by 0 which decreased total open position to 493

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 494

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 39.40, the open interest changed by -3 which decreased total open position to 494

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 41.11, the open interest changed by -36 which decreased total open position to 496

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 38.82, the open interest changed by -60 which decreased total open position to 539

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 37.50, the open interest changed by 16 which increased total open position to 599

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 31.14, the open interest changed by 7 which increased total open position to 582

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was 31.91, the open interest changed by 10 which increased total open position to 576

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 1.45, which was -0.4 lower than the previous day. The implied volatity was 32.38, the open interest changed by -7 which decreased total open position to 566

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was 30.35, the open interest changed by 7 which increased total open position to 572

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 2.35, which was -1.05 lower than the previous day. The implied volatity was 29.94, the open interest changed by 46 which increased total open position to 557

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 3.3, which was -1.1 lower than the previous day. The implied volatity was 26.76, the open interest changed by 161 which increased total open position to 509

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 4.45, which was -0.95 lower than the previous day. The implied volatity was 27.37, the open interest changed by 10 which increased total open position to 348

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 5.2, which was -0.7 lower than the previous day. The implied volatity was 27.20, the open interest changed by 70 which increased total open position to 337

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 6, which was -1.85 lower than the previous day. The implied volatity was 28.14, the open interest changed by 31 which increased total open position to 265

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 7.85, which was -1.9 lower than the previous day. The implied volatity was 30.23, the open interest changed by 5 which increased total open position to 233

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 9.7, which was -5.6 lower than the previous day. The implied volatity was 28.11, the open interest changed by 55 which increased total open position to 223

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 15.75, which was -0.1 lower than the previous day. The implied volatity was 28.41, the open interest changed by 35 which increased total open position to 169

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 15.8, which was -1.7 lower than the previous day. The implied volatity was 28.25, the open interest changed by 6 which increased total open position to 133

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 17, which was -8.25 lower than the previous day. The implied volatity was 30.72, the open interest changed by 19 which increased total open position to 127

On 17 Nov LODHA was trading at 1220.30. The strike last trading price was 25.15, which was 2.15 higher than the previous day. The implied volatity was 29.56, the open interest changed by 3 which increased total open position to 106

On 14 Nov LODHA was trading at 1209.50. The strike last trading price was 23, which was -4.95 lower than the previous day. The implied volatity was 29.00, the open interest changed by -1 which decreased total open position to 101

On 13 Nov LODHA was trading at 1217.60. The strike last trading price was 27.95, which was 0.85 higher than the previous day. The implied volatity was 31.10, the open interest changed by 37 which increased total open position to 102

On 12 Nov LODHA was trading at 1217.20. The strike last trading price was 27.1, which was -1.4 lower than the previous day. The implied volatity was 30.18, the open interest changed by 39 which increased total open position to 65

On 11 Nov LODHA was trading at 1221.00. The strike last trading price was 28.5, which was 3.5 higher than the previous day. The implied volatity was 29.80, the open interest changed by -5 which decreased total open position to 25

On 10 Nov LODHA was trading at 1206.10. The strike last trading price was 25, which was -8.4 lower than the previous day. The implied volatity was 29.73, the open interest changed by 1 which increased total open position to 31

On 7 Nov LODHA was trading at 1226.60. The strike last trading price was 33.1, which was -1.25 lower than the previous day. The implied volatity was 29.47, the open interest changed by 14 which increased total open position to 29

On 6 Nov LODHA was trading at 1232.50. The strike last trading price was 34, which was 2 higher than the previous day. The implied volatity was 28.77, the open interest changed by 3 which increased total open position to 14

On 4 Nov LODHA was trading at 1222.90. The strike last trading price was 32, which was -11.85 lower than the previous day. The implied volatity was 28.86, the open interest changed by 9 which increased total open position to 10

On 3 Nov LODHA was trading at 1235.10. The strike last trading price was 43.85, which was -3.7 lower than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 0

LODHA 30DEC2025 1300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1063.80	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	70 31,500
16 Dec	1075.40	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	70 31,500
15 Dec	1091.00	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	0 0
12 Dec	1091.10	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	70 31,500
11 Dec	1080.50	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	70 31,500
10 Dec	1072.30	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	70 31,500
9 Dec	1076.00	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	0 0
8 Dec	1072.00	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	70 31,500
5 Dec	1111.60	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	0 0
4 Dec	1109.50	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	0 0
3 Dec	1103.90	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	0 0	0 0
2 Dec	1119.80	143.8 ₹ 64,710	-1.2 -540.00	-	0 0	-1 -450	0 0
1 Dec	1128.20	143.8 ₹ 64,710	-1.2 -540.00	-	2 900	-1 -450	70 31,500
28 Nov	1148.20	145 ₹ 65,250	7.75 3487.50	32.48	1 450	0 0	70 31,500
27 Nov	1156.60	137 ₹ 61,650	6 2700.00	-	0 0	0 0	0 0
26 Nov	1163.60	137 ₹ 61,650	6 2700.00	-	0 0	28 12,600	0 0
25 Nov	1160.20	137 ₹ 61,650	6 2700.00	32.35	38 17,100	23 10,350	65 29,250
24 Nov	1159.90	131 ₹ 58,950	4.45 2002.50	22.60	11 4,950	10 4,500	41 18,450
21 Nov	1176.80	126.55 ₹ 56,947.5	17.2 7740.00	33.43	4 1,800	2 900	30 13,500
20 Nov	1200.80	109.35 ₹ 49,207.5	0.35 157.50	34.41	16 7,200	12 5,400	28 12,600
19 Nov	1202.00	109 ₹ 49,050	-1 -450.00	33.35	2 900	1 450	15 6,750
18 Nov	1192.00	110 ₹ 49,500	3.8 1710.00	28.19	5 2,250	1 450	14 6,300
17 Nov	1220.30	106.2 ₹ 47,790	9.7 4365.00	-	0 0	0 0	0 0
14 Nov	1209.50	106.2 ₹ 47,790	9.7 4365.00	35.99	1 450	0 0	13 5,850
13 Nov	1217.60	96.5 ₹ 43,425	-4.5 -2025.00	-	0 0	0 0	0 0
12 Nov	1217.20	96.5 ₹ 43,425	-4.5 -2025.00	-	0 0	4 1,800	0 0
11 Nov	1221.00	96.5 ₹ 43,425	-4.5 -2025.00	32.58	4 1,800	3 1,350	12 5,400
10 Nov	1206.10	101 ₹ 45,450	15.3 6885.00	30.16	5 2,250	4 1,800	8 3,600
7 Nov	1226.60	85.7 ₹ 38,565	-13.3 -5985.00	28.47	1 450	0 0	3 1,350
6 Nov	1232.50	99 ₹ 44,550	-65.9 -29655.00	-	0 0	0 0	0 0
4 Nov	1222.90	99 ₹ 44,550	-65.9 -29655.00	-	0 0	3 1,350	0 0
3 Nov	1235.10	99 ₹ 44,550	-65.9 -29655.00	38.17	3 1,350	2 900	2 900

For Macrotech Developers Ltd - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -

Historical price for 1300 PE is as follows

On 17 Dec LODHA was trading at 1063.80. The strike last trading price was 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 16 Dec LODHA was trading at 1075.40. The strike last trading price was 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 15 Dec LODHA was trading at 1091.00. The strike last trading price was 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 143.8, which was -1.2 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 143.8, which was -1.2 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 143.8, which was -1.2 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 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 143.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 70

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 145, which was 7.75 higher than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 70

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 137, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 137, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 0

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 137, which was 6 higher than the previous day. The implied volatity was 32.35, the open interest changed by 23 which increased total open position to 65

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 131, which was 4.45 higher than the previous day. The implied volatity was 22.60, the open interest changed by 10 which increased total open position to 41

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 126.55, which was 17.2 higher than the previous day. The implied volatity was 33.43, the open interest changed by 2 which increased total open position to 30

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 109.35, which was 0.35 higher than the previous day. The implied volatity was 34.41, the open interest changed by 12 which increased total open position to 28

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 109, which was -1 lower than the previous day. The implied volatity was 33.35, the open interest changed by 1 which increased total open position to 15

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 110, which was 3.8 higher than the previous day. The implied volatity was 28.19, the open interest changed by 1 which increased total open position to 14

On 17 Nov LODHA was trading at 1220.30. The strike last trading price was 106.2, which was 9.7 higher 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 106.2, which was 9.7 higher than the previous day. The implied volatity was 35.99, the open interest changed by 0 which decreased total open position to 13

On 13 Nov LODHA was trading at 1217.60. The strike last trading price was 96.5, which was -4.5 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 96.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 11 Nov LODHA was trading at 1221.00. The strike last trading price was 96.5, which was -4.5 lower than the previous day. The implied volatity was 32.58, the open interest changed by 3 which increased total open position to 12

On 10 Nov LODHA was trading at 1206.10. The strike last trading price was 101, which was 15.3 higher than the previous day. The implied volatity was 30.16, the open interest changed by 4 which increased total open position to 8

On 7 Nov LODHA was trading at 1226.60. The strike last trading price was 85.7, which was -13.3 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 3

On 6 Nov LODHA was trading at 1232.50. The strike last trading price was 99, which was -65.9 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 99, which was -65.9 lower 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 99, which was -65.9 lower than the previous day. The implied volatity was 38.17, the open interest changed by 2 which increased total open position to 2

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