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 1320 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	0.6 ₹ 270	-0.25 -112.50	-	0 0	0 0	30 13,500
11 Dec	1080.50	0.6 ₹ 270	-0.25 -112.50	-	0 0	0 0	30 13,500
10 Dec	1072.30	0.6 ₹ 270	-0.25 -112.50	-	0 0	0 0	30 13,500
9 Dec	1076.00	0.6 ₹ 270	-0.25 -112.50	-	0 0	2 900	0 0
8 Dec	1072.00	0.6 ₹ 270	-0.25 -112.50	38.03	25 11,250	2 900	30 13,500
5 Dec	1111.60	0.85 ₹ 382.5	-0.3 -135.00	31.57	8 3,600	-3 -1,350	28 12,600
4 Dec	1109.50	1.15 ₹ 517.5	0.1 45.00	32.95	41 18,450	-7 -3,150	30 13,500
3 Dec	1103.90	1.05 ₹ 472.5	-0.35 -157.50	32.87	16 7,200	-6 -2,700	38 17,100
2 Dec	1119.80	1.35 ₹ 607.5	-0.5 -225.00	30.91	27 12,150	4 1,800	44 19,800
1 Dec	1128.20	1.85 ₹ 832.5	-0.4 -180.00	31.09	6 2,700	-1 -450	39 17,550
28 Nov	1148.20	2.25 ₹ 1,012.5	-1.55 -697.50	27.06	44 19,800	13 5,850	40 18,000
27 Nov	1156.60	3.8 ₹ 1,710	0 0.00	28.98	1 450	0 0	27 12,150
26 Nov	1163.60	4 ₹ 1,800	-1.35 -607.50	28.05	38 17,100	11 4,950	28 12,600
25 Nov	1160.20	5.35 ₹ 2,407.5	-8.05 -3622.50	30.01	2 900	0 0	17 7,650

24 Nov	1159.90	13.4 ₹ 6,030	-0.5 -225.00	-	0 0	0 0	0 0
21 Nov	1176.80	13.4 ₹ 6,030	-0.5 -225.00	-	0 0	0 0	0 0
20 Nov	1200.80	13.4 ₹ 6,030	-0.5 -225.00	-	0 0	13 5,850	0 0
19 Nov	1202.00	13.4 ₹ 6,030	-0.5 -225.00	29.52	25 11,250	12 5,400	16 7,200
18 Nov	1192.00	13.95 ₹ 6,277.5	-38.6 -17370.00	31.38	5 2,250	3 1,350	3 1,350
28 Oct	1169.00	52.55 ₹ 23,647.5	0 0.00	6.55	0 0	0 0	0 0
27 Oct	1177.00	52.55 ₹ 23,647.5	0 0.00	6.32	0 0	0 0	0 0
24 Oct	1172.90	52.55 ₹ 23,647.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1175.30	52.55 ₹ 23,647.5	0 0.00	6.13	0 0	0 0	0 0
21 Oct	1184.80	52.55 ₹ 23,647.5	0 0.00	-	0 0	0 0	0 0
20 Oct	1185.60	52.55 ₹ 23,647.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1186.90	52.55 ₹ 23,647.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1194.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1172.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1142.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1154.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1155.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1128.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1145.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1320 expiring on 30DEC2025

Delta for 1320 CE is -

Historical price for 1320 CE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 38.03, the open interest changed by 2 which increased total open position to 30

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 31.57, the open interest changed by -3 which decreased total open position to 28

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 32.95, the open interest changed by -7 which decreased total open position to 30

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 32.87, the open interest changed by -6 which decreased total open position to 38

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 1.35, which was -0.5 lower than the previous day. The implied volatity was 30.91, the open interest changed by 4 which increased total open position to 44

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 1.85, which was -0.4 lower than the previous day. The implied volatity was 31.09, the open interest changed by -1 which decreased total open position to 39

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 2.25, which was -1.55 lower than the previous day. The implied volatity was 27.06, the open interest changed by 13 which increased total open position to 40

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 3.8, which was 0 lower than the previous day. The implied volatity was 28.98, the open interest changed by 0 which decreased total open position to 27

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was 28.05, the open interest changed by 11 which increased total open position to 28

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 5.35, which was -8.05 lower than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 17

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 13.4, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 13.4, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 13.4, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 13.4, which was -0.5 lower than the previous day. The implied volatity was 29.52, the open interest changed by 12 which increased total open position to 16

On 18 Nov LODHA was trading at 1192.00. The strike last trading price was 13.95, which was -38.6 lower than the previous day. The implied volatity was 31.38, the open interest changed by 3 which increased total open position to 3

On 28 Oct LODHA was trading at 1169.00. The strike last trading price was 52.55, which was 0 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0

On 27 Oct LODHA was trading at 1177.00. The strike last trading price was 52.55, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0

On 24 Oct LODHA was trading at 1172.90. The strike last trading price was 52.55, 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 23 Oct LODHA was trading at 1175.30. The strike last trading price was 52.55, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0

On 21 Oct LODHA was trading at 1184.80. The strike last trading price was 52.55, 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 20 Oct LODHA was trading at 1185.60. The strike last trading price was 52.55, 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 17 Oct LODHA was trading at 1186.90. The strike last trading price was 52.55, 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 16 Oct LODHA was trading at 1194.80. The strike last trading price was 0, 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 15 Oct LODHA was trading at 1172.00. The strike last trading price was 0, 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 14 Oct LODHA was trading at 1142.00. The strike last trading price was 0, 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 Oct LODHA was trading at 1154.30. The strike last trading price was 0, 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 Oct LODHA was trading at 1155.90. The strike last trading price was 0, 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 9 Oct LODHA was trading at 1128.70. The strike last trading price was 0, 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 Oct LODHA was trading at 1145.00. The strike last trading price was 0, 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 1320 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
11 Dec	1080.50	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
10 Dec	1072.30	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
9 Dec	1076.00	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
8 Dec	1072.00	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
5 Dec	1111.60	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
4 Dec	1109.50	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
3 Dec	1103.90	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
2 Dec	1119.80	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
1 Dec	1128.20	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
28 Nov	1148.20	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
27 Nov	1156.60	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1163.60	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1160.20	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1159.90	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1176.80	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1200.80	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1202.00	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1192.00	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
28 Oct	1169.00	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1177.00	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
24 Oct	1172.90	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1175.30	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
21 Oct	1184.80	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
20 Oct	1185.60	216.75 ₹ 97,537.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1186.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1194.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1172.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1142.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1154.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1155.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1128.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1145.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1320 expiring on 30DEC2025

Delta for 1320 PE is -

Historical price for 1320 PE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 216.75, 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 Dec LODHA was trading at 1080.50. The strike last trading price was 216.75, 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 Dec LODHA was trading at 1072.30. The strike last trading price was 216.75, 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 9 Dec LODHA was trading at 1076.00. The strike last trading price was 216.75, 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 8 Dec LODHA was trading at 1072.00. The strike last trading price was 216.75, 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 5 Dec LODHA was trading at 1111.60. The strike last trading price was 216.75, 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 Dec LODHA was trading at 1109.50. The strike last trading price was 216.75, 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 Dec LODHA was trading at 1103.90. The strike last trading price was 216.75, 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 2 Dec LODHA was trading at 1119.80. The strike last trading price was 216.75, 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 1 Dec LODHA was trading at 1128.20. The strike last trading price was 216.75, 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 28 Nov LODHA was trading at 1148.20. The strike last trading price was 216.75, 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 27 Nov LODHA was trading at 1156.60. The strike last trading price was 216.75, 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 26 Nov LODHA was trading at 1163.60. The strike last trading price was 216.75, 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 25 Nov LODHA was trading at 1160.20. The strike last trading price was 216.75, 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 24 Nov LODHA was trading at 1159.90. The strike last trading price was 216.75, 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 21 Nov LODHA was trading at 1176.80. The strike last trading price was 216.75, 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 20 Nov LODHA was trading at 1200.80. The strike last trading price was 216.75, 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 19 Nov LODHA was trading at 1202.00. The strike last trading price was 216.75, 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 216.75, 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 28 Oct LODHA was trading at 1169.00. The strike last trading price was 216.75, 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 27 Oct LODHA was trading at 1177.00. The strike last trading price was 216.75, 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 24 Oct LODHA was trading at 1172.90. The strike last trading price was 216.75, 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 23 Oct LODHA was trading at 1175.30. The strike last trading price was 216.75, 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 21 Oct LODHA was trading at 1184.80. The strike last trading price was 216.75, 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 20 Oct LODHA was trading at 1185.60. The strike last trading price was 216.75, 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 17 Oct LODHA was trading at 1186.90. The strike last trading price was 0, 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