LODHA

Macrotech Developers Ltd

1090.2 +21.10 (1.97%)

L: 1071.4 H: 1093.7

Back to Option Chain

Historical option data for LODHA
21 Dec 2025 04:15 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 1120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1090.20	6.45 ₹ 2,902.5	1.9 855.00	-	1,765 7,94,250	-176 -79,200	720 3,24,000

20 Dec	1090.20	6.45 ₹ 2,902.5	1.9 855.00	-	1,765 7,94,250	-176 -79,200	720 3,24,000
14 Dec	1091.10	13 ₹ 5,850	1.45 652.50	-	1,093 4,91,850	128 57,600	746 3,35,700
13 Dec	1091.10	13 ₹ 5,850	1.45 652.50	-	1,093 4,91,850	128 57,600	746 3,35,700
7 Dec	1111.60	27 ₹ 12,150	-2.8 -1260.00	-	1,978 8,90,100	94 42,300	493 2,21,850
5 Dec	1111.60	27 ₹ 12,150	-2.8 -1260.00	25.05	1,978 8,90,100	84 37,800	493 2,21,850
30 Nov	1148.20	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
29 Nov	1148.20	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
23 Nov	1176.80	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
22 Nov	1176.80	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1217.60	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
9 Nov	1226.60	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
8 Nov	1226.60	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
27 Oct	1177.00	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
26 Oct	1172.90	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
25 Oct	1172.90	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
18 Oct	1186.90	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1142.00	124.55 ₹ 56,047.5	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 CE is -

Historical price for 1120 CE is as follows

On 21 Dec LODHA was trading at 1090.20. The strike last trading price was 6.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by -176 which decreased total open position to 720

On 20 Dec LODHA was trading at 1090.20. The strike last trading price was 6.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by -176 which decreased total open position to 720

On 14 Dec LODHA was trading at 1091.10. The strike last trading price was 13, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 128 which increased total open position to 746

On 13 Dec LODHA was trading at 1091.10. The strike last trading price was 13, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 128 which increased total open position to 746

On 7 Dec LODHA was trading at 1111.60. The strike last trading price was 27, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 493

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 27, which was -2.8 lower than the previous day. The implied volatity was 25.05, the open interest changed by 84 which increased total open position to 493

On 30 Nov LODHA was trading at 1148.20. The strike last trading price was 124.55, 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 29 Nov LODHA was trading at 1148.20. The strike last trading price was 124.55, 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 Nov LODHA was trading at 1176.80. The strike last trading price was 124.55, 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 22 Nov LODHA was trading at 1176.80. The strike last trading price was 124.55, 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 Nov LODHA was trading at 1217.60. The strike last trading price was 124.55, 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 Nov LODHA was trading at 1226.60. The strike last trading price was 124.55, 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 Nov LODHA was trading at 1226.60. The strike last trading price was 124.55, 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 27 Oct LODHA was trading at 1177.00. The strike last trading price was 124.55, 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 26 Oct LODHA was trading at 1172.90. The strike last trading price was 124.55, 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 25 Oct LODHA was trading at 1172.90. The strike last trading price was 124.55, 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 18 Oct LODHA was trading at 1186.90. The strike last trading price was 124.55, 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 1142.00. The strike last trading price was 124.55, 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 30DEC2025 1120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1090.20	32.05 ₹ 14,422.5	-21.35 -9607.50	-	45 20,250	-11 -4,950	148 66,600
20 Dec	1090.20	32.05 ₹ 14,422.5	-21.35 -9607.50	-	45 20,250	-11 -4,950	148 66,600
14 Dec	1091.10	39.3 ₹ 17,685	-7.7 -3465.00	-	23 10,350	4 1,800	172 77,400
13 Dec	1091.10	39.3 ₹ 17,685	-7.7 -3465.00	-	23 10,350	4 1,800	172 77,400
7 Dec	1111.60	29.7 ₹ 13,365	-3.15 -1417.50	-	332 1,49,400	39 17,550	216 97,200
5 Dec	1111.60	29.7 ₹ 13,365	-3.15 -1417.50	23.79	332 1,49,400	43 19,350	216 97,200
30 Nov	1148.20	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
29 Nov	1148.20	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
23 Nov	1176.80	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
22 Nov	1176.80	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
13 Nov	1217.60	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
9 Nov	1226.60	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
8 Nov	1226.60	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
27 Oct	1177.00	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
26 Oct	1172.90	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
25 Oct	1172.90	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
18 Oct	1186.90	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0
15 Oct	1142.00	91.8 ₹ 41,310	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 PE is -

Historical price for 1120 PE is as follows

On 21 Dec LODHA was trading at 1090.20. The strike last trading price was 32.05, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 148

On 20 Dec LODHA was trading at 1090.20. The strike last trading price was 32.05, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 148

On 14 Dec LODHA was trading at 1091.10. The strike last trading price was 39.3, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 172

On 13 Dec LODHA was trading at 1091.10. The strike last trading price was 39.3, which was -7.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 172

On 7 Dec LODHA was trading at 1111.60. The strike last trading price was 29.7, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 216

On 5 Dec LODHA was trading at 1111.60. The strike last trading price was 29.7, which was -3.15 lower than the previous day. The implied volatity was 23.79, the open interest changed by 43 which increased total open position to 216

On 30 Nov LODHA was trading at 1148.20. The strike last trading price was 91.8, 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 29 Nov LODHA was trading at 1148.20. The strike last trading price was 91.8, 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 Nov LODHA was trading at 1176.80. The strike last trading price was 91.8, 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 22 Nov LODHA was trading at 1176.80. The strike last trading price was 91.8, 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 Nov LODHA was trading at 1217.60. The strike last trading price was 91.8, 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 Nov LODHA was trading at 1226.60. The strike last trading price was 91.8, 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 Nov LODHA was trading at 1226.60. The strike last trading price was 91.8, 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 91.8, 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 Oct LODHA was trading at 1172.90. The strike last trading price was 91.8, 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 Oct LODHA was trading at 1172.90. The strike last trading price was 91.8, 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 Oct LODHA was trading at 1186.90. The strike last trading price was 91.8, 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 1142.00. The strike last trading price was 91.8, 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