LODHA

Macrotech Developers Ltd

1032.45 +0.55 (0.05%)

L: 1013.25 H: 1036.4

Back to Option Chain

Historical option data for LODHA
04 Feb 2026 11:12 AM 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 980 CE
Delta: 0.76 Vega: 0.75 Theta: -0.84 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1031.05	67.75 ₹ 30,487.5	0.15 67.50	34.8	13 5,850	-4 -1,800	158 71,100
3 Feb	1031.90	68 ₹ 30,600	43.75 19687.50	30	1,590 7,15,500	12 5,400	167 75,150
2 Feb	961.45	25.25 ₹ 11,362.5	7.25 3262.50	31.65	609 2,74,050	-25 -11,250	168 75,600
1 Feb	917.70	17.9 ₹ 8,055	-17.5 -7875.00	40.63	494 2,22,300	-65 -29,250	192 86,400
30 Jan	971.50	34.85 ₹ 15,682.5	7.65 3442.50	35.42	954 4,29,300	114 51,300	263 1,18,350
29 Jan	951.40	26.45 ₹ 11,902.5	4.55 2047.50	35.99	878 3,95,100	56 25,200	161 72,450
28 Jan	929.10	21.05 ₹ 9,472.5	5.1 2295.00	39.77	231 1,03,950	95 42,750	100 45,000
27 Jan	907.20	15.95 ₹ 7,177.5	-103.9 -46755.00	37.61	11 4,950	6 2,700	6 2,700
23 Jan	900.30	119.85 ₹ 53,932.5	0 0.00	6.89	0 0	0 0	0 0
22 Jan	945.50	119.85 ₹ 53,932.5	0 0.00	3.25	0 0	0 0	0 0
21 Jan	980.20	119.85 ₹ 53,932.5	0 0.00	0.12	0 0	0 0	0 0
20 Jan	979.30	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
19 Jan	1044.00	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
16 Jan	1070.90	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
14 Jan	1058.80	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
13 Jan	1074.40	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
12 Jan	1077.80	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
9 Jan	1061.40	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
8 Jan	1090.20	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
7 Jan	1110.90	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
6 Jan	1112.10	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
5 Jan	1120.00	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0

2 Jan	1085.70	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1072.80	119.85 ₹ 53,932.5	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 980 expiring on 24FEB2026

Delta for 980 CE is 0.76

Historical price for 980 CE is as follows

On 4 Feb LODHA was trading at 1031.05. The strike last trading price was 67.75, which was 0.15 higher than the previous day. The implied volatity was 34.8, the open interest changed by -4 which decreased total open position to 158

On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 68, which was 43.75 higher than the previous day. The implied volatity was 30, the open interest changed by 12 which increased total open position to 167

On 2 Feb LODHA was trading at 961.45. The strike last trading price was 25.25, which was 7.25 higher than the previous day. The implied volatity was 31.65, the open interest changed by -25 which decreased total open position to 168

On 1 Feb LODHA was trading at 917.70. The strike last trading price was 17.9, which was -17.5 lower than the previous day. The implied volatity was 40.63, the open interest changed by -65 which decreased total open position to 192

On 30 Jan LODHA was trading at 971.50. The strike last trading price was 34.85, which was 7.65 higher than the previous day. The implied volatity was 35.42, the open interest changed by 114 which increased total open position to 263

On 29 Jan LODHA was trading at 951.40. The strike last trading price was 26.45, which was 4.55 higher than the previous day. The implied volatity was 35.99, the open interest changed by 56 which increased total open position to 161

On 28 Jan LODHA was trading at 929.10. The strike last trading price was 21.05, which was 5.1 higher than the previous day. The implied volatity was 39.77, the open interest changed by 95 which increased total open position to 100

On 27 Jan LODHA was trading at 907.20. The strike last trading price was 15.95, which was -103.9 lower than the previous day. The implied volatity was 37.61, the open interest changed by 6 which increased total open position to 6

On 23 Jan LODHA was trading at 900.30. The strike last trading price was 119.85, which was 0 lower than the previous day. The implied volatity was 6.89, the open interest changed by 0 which decreased total open position to 0

On 22 Jan LODHA was trading at 945.50. The strike last trading price was 119.85, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0

On 21 Jan LODHA was trading at 980.20. The strike last trading price was 119.85, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0

On 20 Jan LODHA was trading at 979.30. The strike last trading price was 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 119.85, 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 980 PE
Delta: -0.25 Vega: 0.78 Theta: -0.66 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1031.05	14.8 ₹ 6,660	0.2 90.00	38.28	89 40,050	-11 -4,950	92 41,400
3 Feb	1031.90	14.45 ₹ 6,502.5	-25.55 -11497.50	38.39	1,152 5,18,400	68 30,600	104 46,800
2 Feb	961.45	38.5 ₹ 17,325	-37.6 -16920.00	34.99	20 9,000	1 450	39 17,550
1 Feb	917.70	76.1 ₹ 34,245	33.45 15052.50	47.69	28 12,600	-4 -1,800	39 17,550
30 Jan	971.50	43.25 ₹ 19,462.5	-7.85 -3532.50	41.53	106 47,700	-5 -2,250	38 17,100
29 Jan	951.40	50.7 ₹ 22,815	-20.1 -9045.00	37.21	64 28,800	20 9,000	42 18,900
28 Jan	929.10	70.9 ₹ 31,905	-21.1 -9495.00	40.93	13 5,850	0 0	21 9,450
27 Jan	907.20	92 ₹ 41,400	29.5 13275.00	-	0 0	0 0	21 9,450
23 Jan	900.30	92 ₹ 41,400	29.5 13275.00	43.84	7 3,150	5 2,250	19 8,550
22 Jan	945.50	63 ₹ 28,350	29.1 13095.00	38.85	15 6,750	12 5,400	12 5,400
21 Jan	980.20	33.9 ₹ 15,255	0 0.00	0.34	0 0	0 0	0 0
20 Jan	979.30	33.9 ₹ 15,255	0 0.00	0.86	0 0	0 0	0 0
19 Jan	1044.00	33.9 ₹ 15,255	0 0.00	6	0 0	0 0	0 0
16 Jan	1070.90	33.9 ₹ 15,255	0 0.00	8	0 0	0 0	0 0
14 Jan	1058.80	33.9 ₹ 15,255	0 0.00	7.13	0 0	0 0	0 0
13 Jan	1074.40	33.9 ₹ 15,255	0 0.00	7.86	0 0	0 0	0 0
12 Jan	1077.80	33.9 ₹ 15,255	0 0.00	8.25	0 0	0 0	0 0
9 Jan	1061.40	33.9 ₹ 15,255	0 0.00	7.07	0 0	0 0	0 0
8 Jan	1090.20	33.9 ₹ 15,255	0 0.00	8.5	0 0	0 0	0 0
7 Jan	1110.90	33.9 ₹ 15,255	0 0.00	9.75	0 0	0 0	0 0
6 Jan	1112.10	33.9 ₹ 15,255	0 0.00	9.79	0 0	0 0	0 0
5 Jan	1120.00	33.9 ₹ 15,255	0 0.00	10.15	0 0	0 0	0 0
2 Jan	1085.70	33.9 ₹ 15,255	0 0.00	8.2	0 0	0 0	0 0
1 Jan	1072.80	33.9 ₹ 15,255	0 0.00	7.37	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 980 expiring on 24FEB2026

Delta for 980 PE is -0.25

Historical price for 980 PE is as follows

On 4 Feb LODHA was trading at 1031.05. The strike last trading price was 14.8, which was 0.2 higher than the previous day. The implied volatity was 38.28, the open interest changed by -11 which decreased total open position to 92

On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 14.45, which was -25.55 lower than the previous day. The implied volatity was 38.39, the open interest changed by 68 which increased total open position to 104

On 2 Feb LODHA was trading at 961.45. The strike last trading price was 38.5, which was -37.6 lower than the previous day. The implied volatity was 34.99, the open interest changed by 1 which increased total open position to 39

On 1 Feb LODHA was trading at 917.70. The strike last trading price was 76.1, which was 33.45 higher than the previous day. The implied volatity was 47.69, the open interest changed by -4 which decreased total open position to 39

On 30 Jan LODHA was trading at 971.50. The strike last trading price was 43.25, which was -7.85 lower than the previous day. The implied volatity was 41.53, the open interest changed by -5 which decreased total open position to 38

On 29 Jan LODHA was trading at 951.40. The strike last trading price was 50.7, which was -20.1 lower than the previous day. The implied volatity was 37.21, the open interest changed by 20 which increased total open position to 42

On 28 Jan LODHA was trading at 929.10. The strike last trading price was 70.9, which was -21.1 lower than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 21

On 27 Jan LODHA was trading at 907.20. The strike last trading price was 92, which was 29.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 23 Jan LODHA was trading at 900.30. The strike last trading price was 92, which was 29.5 higher than the previous day. The implied volatity was 43.84, the open interest changed by 5 which increased total open position to 19

On 22 Jan LODHA was trading at 945.50. The strike last trading price was 63, which was 29.1 higher than the previous day. The implied volatity was 38.85, the open interest changed by 12 which increased total open position to 12

On 21 Jan LODHA was trading at 980.20. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0

On 20 Jan LODHA was trading at 979.30. The strike last trading price was 33.9, which was 0 lower than the previous day. The implied volatity was 0.86, 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 33.9, which was 0 lower than the previous day. The implied volatity was 6, 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 33.9, which was 0 lower than the previous day. The implied volatity was 8, 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 33.9, which was 0 lower than the previous day. The implied volatity was 7.13, 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 33.9, which was 0 lower than the previous day. The implied volatity was 7.86, 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 33.9, which was 0 lower than the previous day. The implied volatity was 8.25, 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 33.9, which was 0 lower than the previous day. The implied volatity was 7.07, 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 33.9, which was 0 lower than the previous day. The implied volatity was 8.5, 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 33.9, which was 0 lower than the previous day. The implied volatity was 9.75, 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 33.9, which was 0 lower than the previous day. The implied volatity was 9.79, 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 33.9, which was 0 lower than the previous day. The implied volatity was 10.15, 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 33.9, which was 0 lower than the previous day. The implied volatity was 8.2, 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 33.9, which was 0 lower than the previous day. The implied volatity was 7.37, 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