LODHA

Macrotech Developers Ltd

1055.1 +6.55 (0.62%)

L: 1027.4 H: 1066.55

Back to Option Chain

Historical option data for LODHA
06 Feb 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 990 CE
Delta: 0.88 Vega: 0.48 Theta: -0.56 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

6 Feb	1055.10	65.75 ₹ 29,587.5	-6.7 -3015.00	24.41	11 4,950	0 0	46 20,700
5 Feb	1048.55	72.45 ₹ 32,602.5	-7.95 -3577.50	34.62	5 2,250	-1 -450	46 20,700
4 Feb	1056.50	78 ₹ 35,100	18.35 8257.50	37.21	25 11,250	-11 -4,950	47 21,150
3 Feb	1031.90	59.55 ₹ 26,797.5	40.1 18045.00	28.87	49 22,050	-3 -1,350	56 25,200
2 Feb	961.45	20.6 ₹ 9,270	0.6 270.00	30.98	195 87,750	2 900	60 27,000
1 Feb	917.70	20 ₹ 9,000	-10.7 -4815.00	46.52	42 18,900	4 1,800	59 26,550
30 Jan	971.50	31.05 ₹ 13,972.5	7.8 3510.00	36.09	233 1,04,850	-28 -12,600	54 24,300
29 Jan	951.40	22.7 ₹ 10,215	3.55 1597.50	35.84	304 1,36,800	7 3,150	86 38,700
28 Jan	929.10	18.35 ₹ 8,257.5	0.25 112.50	39.88	112 50,400	19 8,550	78 35,100
27 Jan	907.20	19 ₹ 8,550	0.4 180.00	44.04	106 47,700	-5 -2,250	62 27,900
23 Jan	900.30	18.6 ₹ 8,370	-10.05 -4522.50	43.93	96 43,200	22 9,900	66 29,700
22 Jan	945.50	28.65 ₹ 12,892.5	-14.15 -6367.50	40.95	91 40,950	41 18,450	42 18,900
21 Jan	980.20	41.75 ₹ 18,787.5	-71.65 -32242.50	37.98	2 900	1 450	1 450
20 Jan	979.30	113.4 ₹ 51,030	0 0.00	0.2	0 0	0 0	0 0
19 Jan	1044.00	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
16 Jan	1070.90	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
14 Jan	1058.80	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
13 Jan	1074.40	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
12 Jan	1077.80	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
9 Jan	1061.40	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
8 Jan	1090.20	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
7 Jan	1110.90	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
6 Jan	1112.10	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
5 Jan	1120.00	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
2 Jan	1085.70	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0
1 Jan	1072.80	113.4 ₹ 51,030	0 0.00	-	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 990 expiring on 24FEB2026

Delta for 990 CE is 0.88

Historical price for 990 CE is as follows

On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 65.75, which was -6.7 lower than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 46

On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 72.45, which was -7.95 lower than the previous day. The implied volatity was 34.62, the open interest changed by -1 which decreased total open position to 46

On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 78, which was 18.35 higher than the previous day. The implied volatity was 37.21, the open interest changed by -11 which decreased total open position to 47

On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 59.55, which was 40.1 higher than the previous day. The implied volatity was 28.87, the open interest changed by -3 which decreased total open position to 56

On 2 Feb LODHA was trading at 961.45. The strike last trading price was 20.6, which was 0.6 higher than the previous day. The implied volatity was 30.98, the open interest changed by 2 which increased total open position to 60

On 1 Feb LODHA was trading at 917.70. The strike last trading price was 20, which was -10.7 lower than the previous day. The implied volatity was 46.52, the open interest changed by 4 which increased total open position to 59

On 30 Jan LODHA was trading at 971.50. The strike last trading price was 31.05, which was 7.8 higher than the previous day. The implied volatity was 36.09, the open interest changed by -28 which decreased total open position to 54

On 29 Jan LODHA was trading at 951.40. The strike last trading price was 22.7, which was 3.55 higher than the previous day. The implied volatity was 35.84, the open interest changed by 7 which increased total open position to 86

On 28 Jan LODHA was trading at 929.10. The strike last trading price was 18.35, which was 0.25 higher than the previous day. The implied volatity was 39.88, the open interest changed by 19 which increased total open position to 78

On 27 Jan LODHA was trading at 907.20. The strike last trading price was 19, which was 0.4 higher than the previous day. The implied volatity was 44.04, the open interest changed by -5 which decreased total open position to 62

On 23 Jan LODHA was trading at 900.30. The strike last trading price was 18.6, which was -10.05 lower than the previous day. The implied volatity was 43.93, the open interest changed by 22 which increased total open position to 66

On 22 Jan LODHA was trading at 945.50. The strike last trading price was 28.65, which was -14.15 lower than the previous day. The implied volatity was 40.95, the open interest changed by 41 which increased total open position to 42

On 21 Jan LODHA was trading at 980.20. The strike last trading price was 41.75, which was -71.65 lower than the previous day. The implied volatity was 37.98, 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 113.4, which was 0 lower than the previous day. The implied volatity was 0.2, 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 113.4, 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 113.4, 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 113.4, 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 113.4, 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 113.4, 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 113.4, 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 113.4, 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 113.4, 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 113.4, 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 113.4, 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 113.4, 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 113.4, 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 990 PE
Delta: -0.19 Vega: 0.64 Theta: -0.58 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	1055.10	9.35 ₹ 4,207.5	-2.95 -1327.50	35.92	42 18,900	-8 -3,600	220 99,000
5 Feb	1048.55	12.3 ₹ 5,535	0 0.00	37.88	6 2,700	-2 -900	228 1,02,600
4 Feb	1056.50	12.3 ₹ 5,535	-5.4 -2430.00	38.13	62 27,900	-5 -2,250	229 1,03,050
3 Feb	1031.90	16.85 ₹ 7,582.5	-33.75 -15187.50	37.78	141 63,450	22 9,900	235 1,05,750
2 Feb	961.45	50.6 ₹ 22,770	-30.4 -13680.00	41.71	17 7,650	-4 -1,800	212 95,400
1 Feb	917.70	81 ₹ 36,450	33.2 14940.00	45	29 13,050	-1 -450	214 96,300
30 Jan	971.50	46.65 ₹ 20,992.5	-11.85 -5332.50	39.51	40 18,000	1 450	211 94,950
29 Jan	951.40	59.2 ₹ 26,640	-19.25 -8662.50	39.48	255 1,14,750	164 73,800	207 93,150
28 Jan	929.10	78.05 ₹ 35,122.5	-14.95 -6727.50	41.01	27 12,150	14 6,300	43 19,350
27 Jan	907.20	93 ₹ 41,850	15.4 6930.00	47.54	1 450	0 0	29 13,050
23 Jan	900.30	77.6 ₹ 34,920	14.6 6570.00	22.23	1 450	0 0	29 13,050
22 Jan	945.50	63 ₹ 28,350	15 6750.00	32.68	34 15,300	25 11,250	29 13,050
21 Jan	980.20	48 ₹ 21,600	6.5 2925.00	37.33	9 4,050	3 1,350	5 2,250
20 Jan	979.30	41.5 ₹ 18,675	4.15 1867.50	32.43	2 900	1 450	1 450
19 Jan	1044.00	37.35 ₹ 16,807.5	0 0.00	5.17	0 0	0 0	0 0
16 Jan	1070.90	37.35 ₹ 16,807.5	0 0.00	7.26	0 0	0 0	0 0
14 Jan	1058.80	37.35 ₹ 16,807.5	0 0.00	6.38	0 0	0 0	0 0
13 Jan	1074.40	37.35 ₹ 16,807.5	0 0.00	7.14	0 0	0 0	0 0
12 Jan	1077.80	37.35 ₹ 16,807.5	0 0.00	7.25	0 0	0 0	0 0
9 Jan	1061.40	37.35 ₹ 16,807.5	0 0.00	6.45	0 0	0 0	0 0
8 Jan	1090.20	37.35 ₹ 16,807.5	0 0.00	7.84	0 0	0 0	0 0
7 Jan	1110.90	37.35 ₹ 16,807.5	0 0.00	9.12	0 0	0 0	0 0
6 Jan	1112.10	37.35 ₹ 16,807.5	0 0.00	9.06	0 0	0 0	0 0
5 Jan	1120.00	37.35 ₹ 16,807.5	0 0.00	9.56	0 0	0 0	0 0
2 Jan	1085.70	37.35 ₹ 16,807.5	0 0.00	7.57	0 0	0 0	0 0
1 Jan	1072.80	37.35 ₹ 16,807.5	0 0.00	6.73	0 0	0 0	0 0

For Macrotech Developers Ltd - strike price 990 expiring on 24FEB2026

Delta for 990 PE is -0.19

Historical price for 990 PE is as follows

On 6 Feb LODHA was trading at 1055.10. The strike last trading price was 9.35, which was -2.95 lower than the previous day. The implied volatity was 35.92, the open interest changed by -8 which decreased total open position to 220

On 5 Feb LODHA was trading at 1048.55. The strike last trading price was 12.3, which was 0 lower than the previous day. The implied volatity was 37.88, the open interest changed by -2 which decreased total open position to 228

On 4 Feb LODHA was trading at 1056.50. The strike last trading price was 12.3, which was -5.4 lower than the previous day. The implied volatity was 38.13, the open interest changed by -5 which decreased total open position to 229

On 3 Feb LODHA was trading at 1031.90. The strike last trading price was 16.85, which was -33.75 lower than the previous day. The implied volatity was 37.78, the open interest changed by 22 which increased total open position to 235

On 2 Feb LODHA was trading at 961.45. The strike last trading price was 50.6, which was -30.4 lower than the previous day. The implied volatity was 41.71, the open interest changed by -4 which decreased total open position to 212

On 1 Feb LODHA was trading at 917.70. The strike last trading price was 81, which was 33.2 higher than the previous day. The implied volatity was 45, the open interest changed by -1 which decreased total open position to 214

On 30 Jan LODHA was trading at 971.50. The strike last trading price was 46.65, which was -11.85 lower than the previous day. The implied volatity was 39.51, the open interest changed by 1 which increased total open position to 211

On 29 Jan LODHA was trading at 951.40. The strike last trading price was 59.2, which was -19.25 lower than the previous day. The implied volatity was 39.48, the open interest changed by 164 which increased total open position to 207

On 28 Jan LODHA was trading at 929.10. The strike last trading price was 78.05, which was -14.95 lower than the previous day. The implied volatity was 41.01, the open interest changed by 14 which increased total open position to 43

On 27 Jan LODHA was trading at 907.20. The strike last trading price was 93, which was 15.4 higher than the previous day. The implied volatity was 47.54, the open interest changed by 0 which decreased total open position to 29

On 23 Jan LODHA was trading at 900.30. The strike last trading price was 77.6, which was 14.6 higher than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 29

On 22 Jan LODHA was trading at 945.50. The strike last trading price was 63, which was 15 higher than the previous day. The implied volatity was 32.68, the open interest changed by 25 which increased total open position to 29

On 21 Jan LODHA was trading at 980.20. The strike last trading price was 48, which was 6.5 higher than the previous day. The implied volatity was 37.33, the open interest changed by 3 which increased total open position to 5

On 20 Jan LODHA was trading at 979.30. The strike last trading price was 41.5, which was 4.15 higher than the previous day. The implied volatity was 32.43, the open interest changed by 1 which increased total open position to 1

On 19 Jan LODHA was trading at 1044.00. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 5.17, 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 37.35, which was 0 lower than the previous day. The implied volatity was 7.26, 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 37.35, which was 0 lower than the previous day. The implied volatity was 6.38, 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 37.35, which was 0 lower than the previous day. The implied volatity was 7.14, 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 37.35, which was 0 lower than the previous day. The implied volatity was 7.25, 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 37.35, which was 0 lower than the previous day. The implied volatity was 6.45, 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 37.35, which was 0 lower than the previous day. The implied volatity was 7.84, 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 37.35, 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 6 Jan LODHA was trading at 1112.10. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 9.06, 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 37.35, which was 0 lower than the previous day. The implied volatity was 9.56, 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 37.35, which was 0 lower than the previous day. The implied volatity was 7.57, 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 37.35, which was 0 lower than the previous day. The implied volatity was 6.73, 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