GODREJPROP

Godrej Properties Ltd

1703.4 +4.00 (0.24%)

L: 1660.6 H: 1708.2

Back to Option Chain

Historical option data for GODREJPROP
04 Feb 2026 11:17 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GODREJPROP 24-FEB-2026 1640 CE
Delta: 0.71 Vega: 1.38 Theta: -1.57 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1702.70	100.75 ₹ 27,706.25	-3.35 -921.25	36.98	13 3,575	2 550	212 58,300
3 Feb	1699.40	104.9 ₹ 28,847.5	69.9 19222.50	41.37	1,320 3,63,000	-140 -38,500	210 57,750
2 Feb	1560.10	36.5 ₹ 10,037.5	8.7 2392.50	40.1	380 1,04,500	-12 -3,300	350 96,250
1 Feb	1516.80	25.4 ₹ 6,985	-23.2 -6380.00	45.07	461 1,26,775	63 17,325	361 99,275
30 Jan	1576.80	48.2 ₹ 13,255	1.65 453.75	42.75	389 1,06,975	-1 -275	295 81,125
29 Jan	1566.50	44.7 ₹ 12,292.5	-0.65 -178.75	42.68	649 1,78,475	-6 -1,650	299 82,225
28 Jan	1550.30	45 ₹ 12,375	3.75 1031.25	44.93	579 1,59,225	10 2,750	308 84,700
27 Jan	1517.90	41.65 ₹ 11,453.75	-9.75 -2681.25	49.26	710 1,95,250	-45 -12,375	300 82,500
23 Jan	1541.20	52.2 ₹ 14,355	-30.35 -8346.25	47.4	734 2,01,850	225 61,875	345 94,875
22 Jan	1620.40	84 ₹ 23,100	-10.25 -2818.75	43.45	244 67,100	74 20,350	119 32,725

21 Jan	1644.40	92.5 ₹ 25,437.5	-407.55 -112076.25	41.79	121 33,275	44 12,100	44 12,100
20 Jan	1694.70	500.05 ₹ 1,37,513.75	0 0.00	-	0 0	0 0	0 0
19 Jan	1797.80	500.05 ₹ 1,37,513.75	0 0.00	-	0 0	0 0	0 0
16 Jan	1889.00	500.05 ₹ 1,37,513.75	0 0.00	-	0 0	0 0	0 0
14 Jan	1871.40	500.05 ₹ 1,37,513.75	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1640 expiring on 24FEB2026

Delta for 1640 CE is 0.71

Historical price for 1640 CE is as follows

On 4 Feb GODREJPROP was trading at 1702.70. The strike last trading price was 100.75, which was -3.35 lower than the previous day. The implied volatity was 36.98, the open interest changed by 2 which increased total open position to 212

On 3 Feb GODREJPROP was trading at 1699.40. The strike last trading price was 104.9, which was 69.9 higher than the previous day. The implied volatity was 41.37, the open interest changed by -140 which decreased total open position to 210

On 2 Feb GODREJPROP was trading at 1560.10. The strike last trading price was 36.5, which was 8.7 higher than the previous day. The implied volatity was 40.1, the open interest changed by -12 which decreased total open position to 350

On 1 Feb GODREJPROP was trading at 1516.80. The strike last trading price was 25.4, which was -23.2 lower than the previous day. The implied volatity was 45.07, the open interest changed by 63 which increased total open position to 361

On 30 Jan GODREJPROP was trading at 1576.80. The strike last trading price was 48.2, which was 1.65 higher than the previous day. The implied volatity was 42.75, the open interest changed by -1 which decreased total open position to 295

On 29 Jan GODREJPROP was trading at 1566.50. The strike last trading price was 44.7, which was -0.65 lower than the previous day. The implied volatity was 42.68, the open interest changed by -6 which decreased total open position to 299

On 28 Jan GODREJPROP was trading at 1550.30. The strike last trading price was 45, which was 3.75 higher than the previous day. The implied volatity was 44.93, the open interest changed by 10 which increased total open position to 308

On 27 Jan GODREJPROP was trading at 1517.90. The strike last trading price was 41.65, which was -9.75 lower than the previous day. The implied volatity was 49.26, the open interest changed by -45 which decreased total open position to 300

On 23 Jan GODREJPROP was trading at 1541.20. The strike last trading price was 52.2, which was -30.35 lower than the previous day. The implied volatity was 47.4, the open interest changed by 225 which increased total open position to 345

On 22 Jan GODREJPROP was trading at 1620.40. The strike last trading price was 84, which was -10.25 lower than the previous day. The implied volatity was 43.45, the open interest changed by 74 which increased total open position to 119

On 21 Jan GODREJPROP was trading at 1644.40. The strike last trading price was 92.5, which was -407.55 lower than the previous day. The implied volatity was 41.79, the open interest changed by 44 which increased total open position to 44

On 20 Jan GODREJPROP was trading at 1694.70. The strike last trading price was 500.05, 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 GODREJPROP was trading at 1797.80. The strike last trading price was 500.05, 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 GODREJPROP was trading at 1889.00. The strike last trading price was 500.05, 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 GODREJPROP was trading at 1871.40. The strike last trading price was 500.05, 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

GODREJPROP 24FEB2026 1640 PE
Delta: -0.32 Vega: 1.43 Theta: -1.34 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	1702.70	38.3 ₹ 10,532.5	-3.55 -976.25	42.33	178 48,950	14 3,850	268 73,700
3 Feb	1699.40	42 ₹ 11,550	-105.6 -29040.00	44.36	985 2,70,875	76 20,900	257 70,675
2 Feb	1560.10	147.6 ₹ 40,590	38.5 10587.50	-	0 0	0 0	181 49,775
1 Feb	1516.80	147.6 ₹ 40,590	38.5 10587.50	43.84	12 3,300	4 1,100	182 50,050
30 Jan	1576.80	106.95 ₹ 29,411.25	-3.65 -1003.75	46.52	98 26,950	-61 -16,775	178 48,950
29 Jan	1566.50	110.6 ₹ 30,415	-12.4 -3410.00	43.46	59 16,225	-40 -11,000	240 66,000
28 Jan	1550.30	123 ₹ 33,825	-20.8 -5720.00	45.67	5 1,375	0 0	282 77,550
27 Jan	1517.90	143.85 ₹ 39,558.75	7.6 2090.00	46.67	166 45,650	-101 -27,775	283 77,825
23 Jan	1541.20	140 ₹ 38,500	51 14025.00	48.62	866 2,38,150	268 73,700	385 1,05,875
22 Jan	1620.40	89.65 ₹ 24,653.75	14.45 3973.75	45.72	153 42,075	78 21,450	115 31,625
21 Jan	1644.40	77.8 ₹ 21,395	42.45 11673.75	43.56	63 17,325	32 8,800	36 9,900
20 Jan	1694.70	35.35 ₹ 9,721.25	14 3850.00	30.84	5 1,375	4 1,100	4 1,100
19 Jan	1797.80	21.35 ₹ 5,871.25	0 0.00	8.16	0 0	0 0	0 0
16 Jan	1889.00	21.35 ₹ 5,871.25	0 0.00	11.41	0 0	0 0	0 0
14 Jan	1871.40	21.35 ₹ 5,871.25	0 0.00	10.78	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1640 expiring on 24FEB2026

Delta for 1640 PE is -0.32

Historical price for 1640 PE is as follows

On 4 Feb GODREJPROP was trading at 1702.70. The strike last trading price was 38.3, which was -3.55 lower than the previous day. The implied volatity was 42.33, the open interest changed by 14 which increased total open position to 268

On 3 Feb GODREJPROP was trading at 1699.40. The strike last trading price was 42, which was -105.6 lower than the previous day. The implied volatity was 44.36, the open interest changed by 76 which increased total open position to 257

On 2 Feb GODREJPROP was trading at 1560.10. The strike last trading price was 147.6, which was 38.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181

On 1 Feb GODREJPROP was trading at 1516.80. The strike last trading price was 147.6, which was 38.5 higher than the previous day. The implied volatity was 43.84, the open interest changed by 4 which increased total open position to 182

On 30 Jan GODREJPROP was trading at 1576.80. The strike last trading price was 106.95, which was -3.65 lower than the previous day. The implied volatity was 46.52, the open interest changed by -61 which decreased total open position to 178

On 29 Jan GODREJPROP was trading at 1566.50. The strike last trading price was 110.6, which was -12.4 lower than the previous day. The implied volatity was 43.46, the open interest changed by -40 which decreased total open position to 240

On 28 Jan GODREJPROP was trading at 1550.30. The strike last trading price was 123, which was -20.8 lower than the previous day. The implied volatity was 45.67, the open interest changed by 0 which decreased total open position to 282

On 27 Jan GODREJPROP was trading at 1517.90. The strike last trading price was 143.85, which was 7.6 higher than the previous day. The implied volatity was 46.67, the open interest changed by -101 which decreased total open position to 283

On 23 Jan GODREJPROP was trading at 1541.20. The strike last trading price was 140, which was 51 higher than the previous day. The implied volatity was 48.62, the open interest changed by 268 which increased total open position to 385

On 22 Jan GODREJPROP was trading at 1620.40. The strike last trading price was 89.65, which was 14.45 higher than the previous day. The implied volatity was 45.72, the open interest changed by 78 which increased total open position to 115

On 21 Jan GODREJPROP was trading at 1644.40. The strike last trading price was 77.8, which was 42.45 higher than the previous day. The implied volatity was 43.56, the open interest changed by 32 which increased total open position to 36

On 20 Jan GODREJPROP was trading at 1694.70. The strike last trading price was 35.35, which was 14 higher than the previous day. The implied volatity was 30.84, the open interest changed by 4 which increased total open position to 4

On 19 Jan GODREJPROP was trading at 1797.80. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 8.16, the open interest changed by 0 which decreased total open position to 0

On 16 Jan GODREJPROP was trading at 1889.00. The strike last trading price was 21.35, which was 0 lower than the previous day. The implied volatity was 11.41, the open interest changed by 0 which decreased total open position to 0

On 14 Jan GODREJPROP was trading at 1871.40. The strike last trading price was 21.35, 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

Related Pages for GODREJPROP

GODREJPROP

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