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 1340 CE
Delta: 0.02 Vega: 0.11 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	0.7 ₹ 315	0 0.00	43.10	18 8,100	-8 -3,600	61 27,450
11 Dec	1080.50	0.7 ₹ 315	0.2 90.00	-	0 0	0 0	69 31,050
10 Dec	1072.30	0.7 ₹ 315	0.2 90.00	-	0 0	0 0	69 31,050
9 Dec	1076.00	0.7 ₹ 315	0.2 90.00	41.76	3 1,350	0 0	69 31,050
8 Dec	1072.00	0.5 ₹ 225	-0.15 -67.50	39.50	11 4,950	-2 -900	68 30,600
5 Dec	1111.60	0.65 ₹ 292.5	-0.1 -45.00	32.60	21 9,450	-7 -3,150	69 31,050
4 Dec	1109.50	0.75 ₹ 337.5	-0.3 -135.00	-	0 0	-9 -4,050	0 0
3 Dec	1103.90	0.75 ₹ 337.5	-0.3 -135.00	33.48	15 6,750	-9 -4,050	76 34,200
2 Dec	1119.80	1.05 ₹ 472.5	-0.35 -157.50	31.92	65 29,250	-36 -16,200	82 36,900
1 Dec	1128.20	1.4 ₹ 630	-0.25 -112.50	31.84	22 9,900	-5 -2,250	121 54,450
28 Nov	1148.20	1.65 ₹ 742.5	-0.65 -292.50	28.04	42 18,900	0 0	126 56,700
27 Nov	1156.60	2.25 ₹ 1,012.5	-0.6 -270.00	28.16	55 24,750	32 14,400	123 55,350
26 Nov	1163.60	2.95 ₹ 1,327.5	-0.4 -180.00	28.57	60 27,000	18 8,100	91 40,950

25 Nov	1160.20	3.35 ₹ 1,507.5	-0.6 -270.00	29.17	36 16,200	15 6,750	73 32,850
24 Nov	1159.90	3.95 ₹ 1,777.5	-1.95 -877.50	30.00	18 8,100	-1 -450	58 26,100
21 Nov	1176.80	5.45 ₹ 2,452.5	-4.4 -1980.00	28.66	71 31,950	28 12,600	59 26,550
20 Nov	1200.80	9.5 ₹ 4,275	-0.3 -135.00	29.06	32 14,400	7 3,150	30 13,500
19 Nov	1202.00	9.8 ₹ 4,410	-27.85 -12532.50	29.14	36 16,200	20 9,000	20 9,000

For Macrotech Developers Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is 0.02

Historical price for 1340 CE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 43.10, the open interest changed by -8 which decreased total open position to 61

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 9 Dec LODHA was trading at 1076.00. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 41.76, the open interest changed by 0 which decreased total open position to 69

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 39.50, the open interest changed by -2 which decreased total open position to 68

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 32.60, the open interest changed by -7 which decreased total open position to 69

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 33.48, the open interest changed by -9 which decreased total open position to 76

On 2 Dec LODHA was trading at 1119.80. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 31.92, the open interest changed by -36 which decreased total open position to 82

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 31.84, the open interest changed by -5 which decreased total open position to 121

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 126

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 2.25, which was -0.6 lower than the previous day. The implied volatity was 28.16, the open interest changed by 32 which increased total open position to 123

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 2.95, which was -0.4 lower than the previous day. The implied volatity was 28.57, the open interest changed by 18 which increased total open position to 91

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 3.35, which was -0.6 lower than the previous day. The implied volatity was 29.17, the open interest changed by 15 which increased total open position to 73

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 3.95, which was -1.95 lower than the previous day. The implied volatity was 30.00, the open interest changed by -1 which decreased total open position to 58

On 21 Nov LODHA was trading at 1176.80. The strike last trading price was 5.45, which was -4.4 lower than the previous day. The implied volatity was 28.66, the open interest changed by 28 which increased total open position to 59

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 9.5, which was -0.3 lower than the previous day. The implied volatity was 29.06, the open interest changed by 7 which increased total open position to 30

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 9.8, which was -27.85 lower than the previous day. The implied volatity was 29.14, the open interest changed by 20 which increased total open position to 20

LODHA 30DEC2025 1340 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1091.10	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
11 Dec	1080.50	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
10 Dec	1072.30	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
9 Dec	1076.00	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
8 Dec	1072.00	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
5 Dec	1111.60	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
4 Dec	1109.50	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
3 Dec	1103.90	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
2 Dec	1119.80	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
1 Dec	1128.20	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
28 Nov	1148.20	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
27 Nov	1156.60	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
26 Nov	1163.60	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
25 Nov	1160.20	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
24 Nov	1159.90	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
21 Nov	1176.80	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
20 Nov	1200.80	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0
19 Nov	1202.00	194.6 ₹ 87,570	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -

Historical price for 1340 PE is as follows

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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