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 1360 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

16 Dec	1075.40	0.3 ₹ 135	-0.2 -90.00	-	0 0	0 0	43 19,350
12 Dec	1091.10	0.3 ₹ 135	-0.2 -90.00	-	0 0	0 0	43 19,350
11 Dec	1080.50	0.3 ₹ 135	-0.2 -90.00	-	0 0	0 0	43 19,350
10 Dec	1072.30	0.3 ₹ 135	-0.2 -90.00	-	0 0	0 0	43 19,350
8 Dec	1072.00	0.3 ₹ 135	-0.2 -90.00	39.11	25 11,250	0 0	52 23,400
4 Dec	1109.50	0.5 ₹ 225	0 0.00	33.11	1 450	0 0	52 23,400
3 Dec	1103.90	0.5 ₹ 225	-0.45 -202.50	33.62	1 450	0 0	51 22,950
1 Dec	1128.20	0.95 ₹ 427.5	-0.3 -135.00	32.03	11 4,950	-1 -450	51 22,950
28 Nov	1148.20	1.25 ₹ 562.5	-0.55 -247.50	28.85	52 23,400	14 6,300	53 23,850
27 Nov	1156.60	1.8 ₹ 810	-0.4 -180.00	29.21	37 16,650	26 11,700	39 17,550
26 Nov	1163.60	2.2 ₹ 990	0.3 135.00	29.05	5 2,250	4 1,800	13 5,850
25 Nov	1160.20	1.9 ₹ 855	-4.8 -2160.00	28.09	4 1,800	0 0	10 4,500
24 Nov	1159.90	6.7 ₹ 3,015	-0.6 -270.00	-	0 0	0 0	0 0
20 Nov	1200.80	6.7 ₹ 3,015	-0.6 -270.00	28.53	2 900	0 0	9 4,050
19 Nov	1202.00	7.4 ₹ 3,330	-36.15 -16267.50	29.24	9 4,050	6 2,700	6 2,700
28 Oct	1169.00	43.55 ₹ 19,597.5	0 0.00	8.27	0 0	0 0	0 0
27 Oct	1177.00	43.55 ₹ 19,597.5	0 0.00	8.05	0 0	0 0	0 0
24 Oct	1172.90	43.55 ₹ 19,597.5	0 0.00	-	0 0	0 0	0 0
23 Oct	1175.30	43.55 ₹ 19,597.5	0 0.00	7.81	0 0	0 0	0 0
21 Oct	1184.80	43.55 ₹ 19,597.5	0 0.00	-	0 0	0 0	0 0
20 Oct	1185.60	43.55 ₹ 19,597.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1186.90	43.55 ₹ 19,597.5	0 0.00	-	0 0	0 0	0 0
16 Oct	1194.80	43.55 ₹ 19,597.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1172.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1360 expiring on 30DEC2025

Delta for 1360 CE is -

Historical price for 1360 CE is as follows

On 16 Dec LODHA was trading at 1075.40. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 52

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 33.11, the open interest changed by 0 which decreased total open position to 52

On 3 Dec LODHA was trading at 1103.90. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 51

On 1 Dec LODHA was trading at 1128.20. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 32.03, the open interest changed by -1 which decreased total open position to 51

On 28 Nov LODHA was trading at 1148.20. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 28.85, the open interest changed by 14 which increased total open position to 53

On 27 Nov LODHA was trading at 1156.60. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 29.21, the open interest changed by 26 which increased total open position to 39

On 26 Nov LODHA was trading at 1163.60. The strike last trading price was 2.2, which was 0.3 higher than the previous day. The implied volatity was 29.05, the open interest changed by 4 which increased total open position to 13

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 1.9, which was -4.8 lower than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 10

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 6.7, which was -0.6 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 6.7, which was -0.6 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 9

On 19 Nov LODHA was trading at 1202.00. The strike last trading price was 7.4, which was -36.15 lower than the previous day. The implied volatity was 29.24, the open interest changed by 6 which increased total open position to 6

On 28 Oct LODHA was trading at 1169.00. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 8.27, 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 43.55, which was 0 lower than the previous day. The implied volatity was 8.05, 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 43.55, 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 43.55, which was 0 lower than the previous day. The implied volatity was 7.81, 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 43.55, 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 43.55, 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 43.55, 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 43.55, 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 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

LODHA 30DEC2025 1360 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1075.40	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	3 1,350
12 Dec	1091.10	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	3 1,350
11 Dec	1080.50	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	3 1,350
10 Dec	1072.30	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	3 1,350
8 Dec	1072.00	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	3 1,350
4 Dec	1109.50	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	0 0
3 Dec	1103.90	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	0 0
1 Dec	1128.20	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	0 0
28 Nov	1148.20	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	0 0
27 Nov	1156.60	191 ₹ 85,950	1.7 765.00	-	0 0	0 0	0 0
26 Nov	1163.60	191 ₹ 85,950	1.7 765.00	-	0 0	1 450	0 0
25 Nov	1160.20	191 ₹ 85,950	1.7 765.00	32.83	1 450	0 0	2 900
24 Nov	1159.90	189.3 ₹ 85,185	-57.85 -26032.50	25.43	2 900	1 450	1 450
20 Nov	1200.80	247.15 ₹ 1,11,217.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1202.00	247.15 ₹ 1,11,217.5	0 0.00	-	0 0	0 0	0 0
28 Oct	1169.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1177.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1172.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1175.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1184.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1185.60	0 ₹ 0	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

For Macrotech Developers Ltd - strike price 1360 expiring on 30DEC2025

Delta for 1360 PE is -

Historical price for 1360 PE is as follows

On 16 Dec LODHA was trading at 1075.40. The strike last trading price was 191, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec LODHA was trading at 1091.10. The strike last trading price was 191, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec LODHA was trading at 1080.50. The strike last trading price was 191, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec LODHA was trading at 1072.30. The strike last trading price was 191, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 8 Dec LODHA was trading at 1072.00. The strike last trading price was 191, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec LODHA was trading at 1109.50. The strike last trading price was 191, which was 1.7 higher 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 191, which was 1.7 higher 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 191, which was 1.7 higher 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 191, which was 1.7 higher 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 191, which was 1.7 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 191, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov LODHA was trading at 1160.20. The strike last trading price was 191, which was 1.7 higher than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 2

On 24 Nov LODHA was trading at 1159.90. The strike last trading price was 189.3, which was -57.85 lower than the previous day. The implied volatity was 25.43, the open interest changed by 1 which increased total open position to 1

On 20 Nov LODHA was trading at 1200.80. The strike last trading price was 247.15, 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 247.15, 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 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 27 Oct LODHA was trading at 1177.00. 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 24 Oct LODHA was trading at 1172.90. 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 23 Oct LODHA was trading at 1175.30. 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 21 Oct LODHA was trading at 1184.80. 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 20 Oct LODHA was trading at 1185.60. 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 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

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

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