LODHA

Macrotech Developers Ltd

951.4 +22.30 (2.40%)

L: 904.1 H: 959

Back to Option Chain

Historical option data for LODHA
29 Jan 2026 04:13 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 24-FEB-2026 950 CE
Delta: 0.55 Vega: 1 Theta: -0.82 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	951.40	39.6 ₹ 17,820	6.5 2925.00	35.86	5,438 24,47,100	184 82,800	546 2,45,700
28 Jan	929.10	32 ₹ 14,400	2.3 1035.00	40.3	935 4,20,750	145 65,250	362 1,62,900
27 Jan	907.20	31.5 ₹ 14,175	3.5 1575.00	44.37	545 2,45,250	47 21,150	211 94,950
23 Jan	900.30	27.45 ₹ 12,352.5	-19.9 -8955.00	41.51	453 2,03,850	100 45,000	167 75,150
22 Jan	945.50	44 ₹ 19,800	-16 -7200.00	40.57	149 67,050	58 26,100	60 27,000
21 Jan	980.20	60 ₹ 27,000	-80.55 -36247.50	34.12	2 900	1 450	1 450
20 Jan	979.30	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
19 Jan	1044.00	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
16 Jan	1070.90	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
14 Jan	1058.80	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
13 Jan	1074.40	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
12 Jan	1077.80	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
9 Jan	1061.40	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
8 Jan	1090.20	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
7 Jan	1110.90	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0

6 Jan	1112.10	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
5 Jan	1120.00	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
2 Jan	1085.70	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1072.80	140.55 ₹ 63,247.5	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 950 expiring on 24FEB2026

Delta for 950 CE is 0.55

Historical price for 950 CE is as follows

On 29 Jan LODHA was trading at 951.40. The strike last trading price was 39.6, which was 6.5 higher than the previous day. The implied volatity was 35.86, the open interest changed by 184 which increased total open position to 546

On 28 Jan LODHA was trading at 929.10. The strike last trading price was 32, which was 2.3 higher than the previous day. The implied volatity was 40.3, the open interest changed by 145 which increased total open position to 362

On 27 Jan LODHA was trading at 907.20. The strike last trading price was 31.5, which was 3.5 higher than the previous day. The implied volatity was 44.37, the open interest changed by 47 which increased total open position to 211

On 23 Jan LODHA was trading at 900.30. The strike last trading price was 27.45, which was -19.9 lower than the previous day. The implied volatity was 41.51, the open interest changed by 100 which increased total open position to 167

On 22 Jan LODHA was trading at 945.50. The strike last trading price was 44, which was -16 lower than the previous day. The implied volatity was 40.57, the open interest changed by 58 which increased total open position to 60

On 21 Jan LODHA was trading at 980.20. The strike last trading price was 60, which was -80.55 lower than the previous day. The implied volatity was 34.12, the open interest changed by 1 which increased total open position to 1

On 20 Jan LODHA was trading at 979.30. The strike last trading price was 140.55, 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 19 Jan LODHA was trading at 1044.00. The strike last trading price was 140.55, 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 Jan LODHA was trading at 1070.90. The strike last trading price was 140.55, 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 14 Jan LODHA was trading at 1058.80. The strike last trading price was 140.55, 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 13 Jan LODHA was trading at 1074.40. The strike last trading price was 140.55, 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 12 Jan LODHA was trading at 1077.80. The strike last trading price was 140.55, 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 9 Jan LODHA was trading at 1061.40. The strike last trading price was 140.55, 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 8 Jan LODHA was trading at 1090.20. The strike last trading price was 140.55, 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 7 Jan LODHA was trading at 1110.90. The strike last trading price was 140.55, 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 6 Jan LODHA was trading at 1112.10. The strike last trading price was 140.55, 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 5 Jan LODHA was trading at 1120.00. The strike last trading price was 140.55, 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 2 Jan LODHA was trading at 1085.70. The strike last trading price was 140.55, 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 1 Jan LODHA was trading at 1072.80. The strike last trading price was 140.55, 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

LODHA 24FEB2026 950 PE
Delta: -0.45 Vega: 1 Theta: -0.65 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	951.40	37.1 ₹ 16,695	-14.4 -6480.00	40.08	633 2,84,850	111 49,950	303 1,36,350
28 Jan	929.10	51.95 ₹ 23,377.5	-24.05 -10822.50	41.26	170 76,500	41 18,450	194 87,300
27 Jan	907.20	76 ₹ 34,200	4.35 1957.50	57.73	32 14,400	-5 -2,250	145 65,250
23 Jan	900.30	72.55 ₹ 32,647.5	30.3 13635.00	45.23	192 86,400	-4 -1,800	152 68,400
22 Jan	945.50	45 ₹ 20,250	16.25 7312.50	38.39	303 1,36,350	91 40,950	157 70,650
21 Jan	980.20	28.7 ₹ 12,915	-0.95 -427.50	36.95	65 29,250	45 20,250	65 29,250
20 Jan	979.30	30.6 ₹ 13,770	5.75 2587.50	39.53	46 20,700	19 8,550	19 8,550
19 Jan	1044.00	24.85 ₹ 11,182.5	0 0.00	8.39	0 0	0 0	0 0
16 Jan	1070.90	24.85 ₹ 11,182.5	0 0.00	10.78	0 0	0 0	0 0
14 Jan	1058.80	24.85 ₹ 11,182.5	0 0.00	9.29	0 0	0 0	0 0
13 Jan	1074.40	24.85 ₹ 11,182.5	0 0.00	9.66	0 0	0 0	0 0
12 Jan	1077.80	24.85 ₹ 11,182.5	0 0.00	10	0 0	0 0	0 0
9 Jan	1061.40	24.85 ₹ 11,182.5	0 0.00	9.12	0 0	0 0	0 0
8 Jan	1090.20	24.85 ₹ 11,182.5	0 0.00	10.45	0 0	0 0	0 0
7 Jan	1110.90	24.85 ₹ 11,182.5	0 0.00	12.26	0 0	0 0	0 0
6 Jan	1112.10	24.85 ₹ 11,182.5	0 0.00	12.28	0 0	0 0	0 0
5 Jan	1120.00	24.85 ₹ 11,182.5	0 0.00	12.52	0 0	0 0	0 0
2 Jan	1085.70	24.85 ₹ 11,182.5	0 0.00	10.03	0 0	0 0	0 0
1 Jan	1072.80	24.85 ₹ 11,182.5	0 0.00	9.25	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 950 expiring on 24FEB2026

Delta for 950 PE is -0.45

Historical price for 950 PE is as follows

On 29 Jan LODHA was trading at 951.40. The strike last trading price was 37.1, which was -14.4 lower than the previous day. The implied volatity was 40.08, the open interest changed by 111 which increased total open position to 303

On 28 Jan LODHA was trading at 929.10. The strike last trading price was 51.95, which was -24.05 lower than the previous day. The implied volatity was 41.26, the open interest changed by 41 which increased total open position to 194

On 27 Jan LODHA was trading at 907.20. The strike last trading price was 76, which was 4.35 higher than the previous day. The implied volatity was 57.73, the open interest changed by -5 which decreased total open position to 145

On 23 Jan LODHA was trading at 900.30. The strike last trading price was 72.55, which was 30.3 higher than the previous day. The implied volatity was 45.23, the open interest changed by -4 which decreased total open position to 152

On 22 Jan LODHA was trading at 945.50. The strike last trading price was 45, which was 16.25 higher than the previous day. The implied volatity was 38.39, the open interest changed by 91 which increased total open position to 157

On 21 Jan LODHA was trading at 980.20. The strike last trading price was 28.7, which was -0.95 lower than the previous day. The implied volatity was 36.95, the open interest changed by 45 which increased total open position to 65

On 20 Jan LODHA was trading at 979.30. The strike last trading price was 30.6, which was 5.75 higher than the previous day. The implied volatity was 39.53, the open interest changed by 19 which increased total open position to 19

On 19 Jan LODHA was trading at 1044.00. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 8.39, the open interest changed by 0 which decreased total open position to 0

On 16 Jan LODHA was trading at 1070.90. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 10.78, the open interest changed by 0 which decreased total open position to 0

On 14 Jan LODHA was trading at 1058.80. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 9.29, the open interest changed by 0 which decreased total open position to 0

On 13 Jan LODHA was trading at 1074.40. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 9.66, the open interest changed by 0 which decreased total open position to 0

On 12 Jan LODHA was trading at 1077.80. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 10, the open interest changed by 0 which decreased total open position to 0

On 9 Jan LODHA was trading at 1061.40. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 9.12, the open interest changed by 0 which decreased total open position to 0

On 8 Jan LODHA was trading at 1090.20. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 10.45, the open interest changed by 0 which decreased total open position to 0

On 7 Jan LODHA was trading at 1110.90. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 12.26, the open interest changed by 0 which decreased total open position to 0

On 6 Jan LODHA was trading at 1112.10. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 12.28, the open interest changed by 0 which decreased total open position to 0

On 5 Jan LODHA was trading at 1120.00. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 12.52, the open interest changed by 0 which decreased total open position to 0

On 2 Jan LODHA was trading at 1085.70. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 10.03, the open interest changed by 0 which decreased total open position to 0

On 1 Jan LODHA was trading at 1072.80. The strike last trading price was 24.85, which was 0 lower than the previous day. The implied volatity was 9.25, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD