GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
20 Apr 2026 04:10 PM IST
| GODREJPROP 28-Apr-2026 (7d) 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.01
Theta: -2.15
Gamma: 0.0033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 1759.70 | 73.7 | -9 | 38.48 | 600 | -18 | 1,500 | |||||||||
| 17 Apr | 1758.80 | 84 | 8.450000000000003 | 39.62 | 419 | -29 | 1,519 | |||||||||
| 16 Apr | 1747.40 | 77.8 | 1.2999999999999972 | 39.13 | 567 | -31 | 1,551 | |||||||||
| 15 Apr | 1739.90 | 77.1 | 13.449999999999996 | 42.67 | 1,077 | 51 | 1,582 | |||||||||
| 13 Apr | 1706.80 | 64.1 | -11.75 | 42.44 | 2,095 | 0 | 1,536 | |||||||||
| 10 Apr | 1716.50 | 77.5 | 13.299999999999997 | 41.7 | 3,613 | 131 | 1,524 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 1695.50 | 62.15 | -8.95 | 39.46 | 1,209 | -58 | 1,393 | |||||||||
| 8 Apr | 1702.20 | 72 | 34.85 | 40.76 | 2,718 | 30 | 1,452 | |||||||||
| 7 Apr | 1605.00 | 35.1 | 3.55 | 45.08 | 1,439 | 102 | 1,422 | |||||||||
| 6 Apr | 1584.70 | 32.15 | 15.3 | 45.03 | 1,926 | 130 | 1,326 | |||||||||
| 2 Apr | 1508.30 | 16.95 | -0.45 | 44.02 | 1,121 | 274 | 1,238 | |||||||||
| 1 Apr | 1508.10 | 17.2 | 1.4 | 43.8 | 460 | 99 | 964 | |||||||||
| 30 Mar | 1471.30 | 15.65 | -8.5 | 46.83 | 411 | 3 | 865 | |||||||||
| 27 Mar | 1505.20 | 26.5 | -15.05 | 46.84 | 1,073 | 374 | 862 | |||||||||
| 25 Mar | 1564.90 | 41.1 | 5.45 | 45.01 | 389 | 94 | 487 | |||||||||
| 24 Mar | 1540.50 | 36.5 | 4.55 | 45.45 | 301 | 26 | 389 | |||||||||
| 23 Mar | 1497.20 | 32.5 | -5.45 | 49.28 | 232 | 102 | 362 | |||||||||
| 20 Mar | 1549.50 | 37.7 | -1.4 | 42.37 | 304 | 167 | 259 | |||||||||
| 19 Mar | 1552.10 | 39.3 | -26.05 | 40.18 | 91 | 22 | 90 | |||||||||
| 18 Mar | 1643.00 | 66.4 | 20.55 | 38.47 | 109 | -14 | 68 | |||||||||
| 17 Mar | 1584.20 | 45.3 | -0.4 | 39.04 | 88 | 34 | 82 | |||||||||
| 16 Mar | 1560.00 | 44 | -7 | 42.12 | 33 | 10 | 46 | |||||||||
| 13 Mar | 1577.40 | 46.35 | -21.65 | 39.11 | 34 | 9 | 37 | |||||||||
| 12 Mar | 1616.30 | 68 | -17.2 | 41.43 | 7 | 1 | 27 | |||||||||
| 11 Mar | 1651.10 | 85.2 | -4.05 | 39.78 | 14 | 8 | 26 | |||||||||
| 10 Mar | 1675.40 | 89.25 | 13.2 | 36.2 | 13 | 8 | 17 | |||||||||
| 9 Mar | 1645.60 | 76.05 | -17.95 | 37.66 | 10 | 1 | 9 | |||||||||
| 6 Mar | 1667.30 | 94 | -29 | 37.04 | 5 | 3 | 7 | |||||||||
| 5 Mar | 1743.80 | 123.35 | -53.95 | 30.61 | 7 | 5 | 5 | |||||||||
| 4 Mar | 1693.70 | 177.3 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1733.50 | 177.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1731.00 | 177.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1797.80 | 177.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1797.80 | 177.3 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Godrej Properties Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 CE is 0.72
Historical price for 1700 CE is as follows
On 20 Apr GODREJPROP was trading at 1759.70. The strike last trading price was 73.7, which was -9 lower than the previous day. The implied volatity was 38.48, the open interest changed by -18 which decreased total open position to 1500
On 17 Apr GODREJPROP was trading at 1758.80. The strike last trading price was 84, which was 8.450000000000003 higher than the previous day. The implied volatity was 39.62, the open interest changed by -29 which decreased total open position to 1519
On 16 Apr GODREJPROP was trading at 1747.40. The strike last trading price was 77.8, which was 1.2999999999999972 higher than the previous day. The implied volatity was 39.13, the open interest changed by -31 which decreased total open position to 1551
On 15 Apr GODREJPROP was trading at 1739.90. The strike last trading price was 77.1, which was 13.449999999999996 higher than the previous day. The implied volatity was 42.67, the open interest changed by 51 which increased total open position to 1582
On 13 Apr GODREJPROP was trading at 1706.80. The strike last trading price was 64.1, which was -11.75 lower than the previous day. The implied volatity was 42.44, the open interest changed by 0 which decreased total open position to 1536
On 10 Apr GODREJPROP was trading at 1716.50. The strike last trading price was 77.5, which was 13.299999999999997 higher than the previous day. The implied volatity was 41.7, the open interest changed by 131 which increased total open position to 1524
On 9 Apr GODREJPROP was trading at 1695.50. The strike last trading price was 62.15, which was -8.95 lower than the previous day. The implied volatity was 39.46, the open interest changed by -58 which decreased total open position to 1393
On 8 Apr GODREJPROP was trading at 1702.20. The strike last trading price was 72, which was 34.85 higher than the previous day. The implied volatity was 40.76, the open interest changed by 30 which increased total open position to 1452
On 7 Apr GODREJPROP was trading at 1605.00. The strike last trading price was 35.1, which was 3.55 higher than the previous day. The implied volatity was 45.08, the open interest changed by 102 which increased total open position to 1422
On 6 Apr GODREJPROP was trading at 1584.70. The strike last trading price was 32.15, which was 15.3 higher than the previous day. The implied volatity was 45.03, the open interest changed by 130 which increased total open position to 1326
On 2 Apr GODREJPROP was trading at 1508.30. The strike last trading price was 16.95, which was -0.45 lower than the previous day. The implied volatity was 44.02, the open interest changed by 274 which increased total open position to 1238
On 1 Apr GODREJPROP was trading at 1508.10. The strike last trading price was 17.2, which was 1.4 higher than the previous day. The implied volatity was 43.8, the open interest changed by 99 which increased total open position to 964
On 30 Mar GODREJPROP was trading at 1471.30. The strike last trading price was 15.65, which was -8.5 lower than the previous day. The implied volatity was 46.83, the open interest changed by 3 which increased total open position to 865
On 27 Mar GODREJPROP was trading at 1505.20. The strike last trading price was 26.5, which was -15.05 lower than the previous day. The implied volatity was 46.84, the open interest changed by 374 which increased total open position to 862
On 25 Mar GODREJPROP was trading at 1564.90. The strike last trading price was 41.1, which was 5.45 higher than the previous day. The implied volatity was 45.01, the open interest changed by 94 which increased total open position to 487
On 24 Mar GODREJPROP was trading at 1540.50. The strike last trading price was 36.5, which was 4.55 higher than the previous day. The implied volatity was 45.45, the open interest changed by 26 which increased total open position to 389
On 23 Mar GODREJPROP was trading at 1497.20. The strike last trading price was 32.5, which was -5.45 lower than the previous day. The implied volatity was 49.28, the open interest changed by 102 which increased total open position to 362
On 20 Mar GODREJPROP was trading at 1549.50. The strike last trading price was 37.7, which was -1.4 lower than the previous day. The implied volatity was 42.37, the open interest changed by 167 which increased total open position to 259
On 19 Mar GODREJPROP was trading at 1552.10. The strike last trading price was 39.3, which was -26.05 lower than the previous day. The implied volatity was 40.18, the open interest changed by 22 which increased total open position to 90
On 18 Mar GODREJPROP was trading at 1643.00. The strike last trading price was 66.4, which was 20.55 higher than the previous day. The implied volatity was 38.47, the open interest changed by -14 which decreased total open position to 68
On 17 Mar GODREJPROP was trading at 1584.20. The strike last trading price was 45.3, which was -0.4 lower than the previous day. The implied volatity was 39.04, the open interest changed by 34 which increased total open position to 82
On 16 Mar GODREJPROP was trading at 1560.00. The strike last trading price was 44, which was -7 lower than the previous day. The implied volatity was 42.12, the open interest changed by 10 which increased total open position to 46
On 13 Mar GODREJPROP was trading at 1577.40. The strike last trading price was 46.35, which was -21.65 lower than the previous day. The implied volatity was 39.11, the open interest changed by 9 which increased total open position to 37
On 12 Mar GODREJPROP was trading at 1616.30. The strike last trading price was 68, which was -17.2 lower than the previous day. The implied volatity was 41.43, the open interest changed by 1 which increased total open position to 27
On 11 Mar GODREJPROP was trading at 1651.10. The strike last trading price was 85.2, which was -4.05 lower than the previous day. The implied volatity was 39.78, the open interest changed by 8 which increased total open position to 26
On 10 Mar GODREJPROP was trading at 1675.40. The strike last trading price was 89.25, which was 13.2 higher than the previous day. The implied volatity was 36.2, the open interest changed by 8 which increased total open position to 17
On 9 Mar GODREJPROP was trading at 1645.60. The strike last trading price was 76.05, which was -17.95 lower than the previous day. The implied volatity was 37.66, the open interest changed by 1 which increased total open position to 9
On 6 Mar GODREJPROP was trading at 1667.30. The strike last trading price was 94, which was -29 lower than the previous day. The implied volatity was 37.04, the open interest changed by 3 which increased total open position to 7
On 5 Mar GODREJPROP was trading at 1743.80. The strike last trading price was 123.35, which was -53.95 lower than the previous day. The implied volatity was 30.61, the open interest changed by 5 which increased total open position to 5
On 4 Mar GODREJPROP was trading at 1693.70. The strike last trading price was 177.3, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GODREJPROP was trading at 1733.50. The strike last trading price was 177.3, 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 Feb GODREJPROP was trading at 1731.00. The strike last trading price was 177.3, 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 Feb GODREJPROP was trading at 1797.80. The strike last trading price was 177.3, 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 Feb GODREJPROP was trading at 1797.80. The strike last trading price was 177.3, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| GODREJPROP 28-Apr-2026 (7d) 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.01
Theta: -2.03
Gamma: 0.00314
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 1759.70 | 19.8 | -0.1999999999999993 | 40.74 | 1,449 | 408 | 1,592 |
| 17 Apr | 1758.80 | 20.2 | -9.05 | 36.02 | 1,325 | -47 | 1,181 |
| 16 Apr | 1747.40 | 28.8 | -6.150000000000002 | 39.26 | 1,059 | 28 | 1,228 |
| 15 Apr | 1739.90 | 33.8 | -20.85 | 40.91 | 993 | 259 | 1,200 |
| 13 Apr | 1706.80 | 54.85 | 5.450000000000003 | 42.92 | 877 | 8 | 943 |
| 10 Apr | 1716.50 | 45 | -18.950000000000003 | 37.36 | 2,383 | 312 | 935 |
| 9 Apr | 1695.50 | 64.8 | 5.05 | 42.96 | 1,611 | 37 | 622 |
| 8 Apr | 1702.20 | 58.55 | -65.7 | 41.29 | 1,555 | 402 | 585 |
| 7 Apr | 1605.00 | 123.55 | -14.7 | 44.58 | 30 | 1 | 184 |
| 6 Apr | 1584.70 | 137.95 | -55.05 | 47.23 | 21 | -2 | 183 |
| 2 Apr | 1508.30 | 193 | -4.95 | 40.85 | 27 | 25 | 183 |
| 1 Apr | 1508.10 | 197.95 | -42.05 | 43.13 | 65 | 20 | 158 |
| 30 Mar | 1471.30 | 240 | 29.2 | 52.22 | 66 | 53 | 134 |
| 27 Mar | 1505.20 | 210.8 | 48.85 | 51.92 | 20 | 8 | 80 |
| 25 Mar | 1564.90 | 162.05 | -20.6 | 44.84 | 24 | 7 | 70 |
| 24 Mar | 1540.50 | 183.95 | -32.05 | 48.52 | 10 | 5 | 64 |
| 23 Mar | 1497.20 | 216 | 44 | 49.47 | 22 | 8 | 48 |
| 20 Mar | 1549.50 | 172 | 3.9 | 42.58 | 14 | 8 | 39 |
| 19 Mar | 1552.10 | 168.1 | 70.1 | 45.5 | 2 | 1 | 30 |
| 18 Mar | 1643.00 | 98 | -50.4 | 34.13 | 16 | 3 | 29 |
| 17 Mar | 1584.20 | 148.4 | -21.6 | 40.83 | 9 | 4 | 26 |
| 16 Mar | 1560.00 | 170 | 18.5 | 43.11 | 3 | 0 | 22 |
| 13 Mar | 1577.40 | 151.5 | 13.05 | 38.2 | 1 | -1 | 0 |
| 12 Mar | 1616.30 | 138.45 | 21.8 | 43.37 | 2 | 0 | 24 |
| 11 Mar | 1651.10 | 116.65 | 18.65 | 43.69 | 5 | 1 | 25 |
| 10 Mar | 1675.40 | 98 | -23 | 40.21 | 4 | 2 | 23 |
| 9 Mar | 1645.60 | 121 | 10.1 | 42.03 | 2 | 0 | 22 |
| 6 Mar | 1667.30 | 110.9 | 17.8 | 43.5 | 14 | 10 | 22 |
| 5 Mar | 1743.80 | 93.1 | -14.7 | 48.16 | 2 | 1 | 11 |
| 4 Mar | 1693.70 | 107.8 | 27.8 | 43.2 | 3 | 1 | 9 |
| 2 Mar | 1733.50 | 80 | 6.15 | 39.37 | 4 | 3 | 7 |
| 27 Feb | 1731.00 | 73.5 | 18.5 | 35.85 | 4 | 1 | 2 |
| 26 Feb | 1797.80 | 55 | -32.2 | 37.89 | 2 | 1 | 1 |
| 25 Feb | 1797.80 | 87.2 | 0 | 4.64 | 0 | 0 | 0 |
For Godrej Properties Ltd - strike price 1700 expiring on 28APR2026
Delta for 1700 PE is -0.28
Historical price for 1700 PE is as follows
On 20 Apr GODREJPROP was trading at 1759.70. The strike last trading price was 19.8, which was -0.1999999999999993 lower than the previous day. The implied volatity was 40.74, the open interest changed by 408 which increased total open position to 1592
On 17 Apr GODREJPROP was trading at 1758.80. The strike last trading price was 20.2, which was -9.05 lower than the previous day. The implied volatity was 36.02, the open interest changed by -47 which decreased total open position to 1181
On 16 Apr GODREJPROP was trading at 1747.40. The strike last trading price was 28.8, which was -6.150000000000002 lower than the previous day. The implied volatity was 39.26, the open interest changed by 28 which increased total open position to 1228
On 15 Apr GODREJPROP was trading at 1739.90. The strike last trading price was 33.8, which was -20.85 lower than the previous day. The implied volatity was 40.91, the open interest changed by 259 which increased total open position to 1200
On 13 Apr GODREJPROP was trading at 1706.80. The strike last trading price was 54.85, which was 5.450000000000003 higher than the previous day. The implied volatity was 42.92, the open interest changed by 8 which increased total open position to 943
On 10 Apr GODREJPROP was trading at 1716.50. The strike last trading price was 45, which was -18.950000000000003 lower than the previous day. The implied volatity was 37.36, the open interest changed by 312 which increased total open position to 935
On 9 Apr GODREJPROP was trading at 1695.50. The strike last trading price was 64.8, which was 5.05 higher than the previous day. The implied volatity was 42.96, the open interest changed by 37 which increased total open position to 622
On 8 Apr GODREJPROP was trading at 1702.20. The strike last trading price was 58.55, which was -65.7 lower than the previous day. The implied volatity was 41.29, the open interest changed by 402 which increased total open position to 585
On 7 Apr GODREJPROP was trading at 1605.00. The strike last trading price was 123.55, which was -14.7 lower than the previous day. The implied volatity was 44.58, the open interest changed by 1 which increased total open position to 184
On 6 Apr GODREJPROP was trading at 1584.70. The strike last trading price was 137.95, which was -55.05 lower than the previous day. The implied volatity was 47.23, the open interest changed by -2 which decreased total open position to 183
On 2 Apr GODREJPROP was trading at 1508.30. The strike last trading price was 193, which was -4.95 lower than the previous day. The implied volatity was 40.85, the open interest changed by 25 which increased total open position to 183
On 1 Apr GODREJPROP was trading at 1508.10. The strike last trading price was 197.95, which was -42.05 lower than the previous day. The implied volatity was 43.13, the open interest changed by 20 which increased total open position to 158
On 30 Mar GODREJPROP was trading at 1471.30. The strike last trading price was 240, which was 29.2 higher than the previous day. The implied volatity was 52.22, the open interest changed by 53 which increased total open position to 134
On 27 Mar GODREJPROP was trading at 1505.20. The strike last trading price was 210.8, which was 48.85 higher than the previous day. The implied volatity was 51.92, the open interest changed by 8 which increased total open position to 80
On 25 Mar GODREJPROP was trading at 1564.90. The strike last trading price was 162.05, which was -20.6 lower than the previous day. The implied volatity was 44.84, the open interest changed by 7 which increased total open position to 70
On 24 Mar GODREJPROP was trading at 1540.50. The strike last trading price was 183.95, which was -32.05 lower than the previous day. The implied volatity was 48.52, the open interest changed by 5 which increased total open position to 64
On 23 Mar GODREJPROP was trading at 1497.20. The strike last trading price was 216, which was 44 higher than the previous day. The implied volatity was 49.47, the open interest changed by 8 which increased total open position to 48
On 20 Mar GODREJPROP was trading at 1549.50. The strike last trading price was 172, which was 3.9 higher than the previous day. The implied volatity was 42.58, the open interest changed by 8 which increased total open position to 39
On 19 Mar GODREJPROP was trading at 1552.10. The strike last trading price was 168.1, which was 70.1 higher than the previous day. The implied volatity was 45.5, the open interest changed by 1 which increased total open position to 30
On 18 Mar GODREJPROP was trading at 1643.00. The strike last trading price was 98, which was -50.4 lower than the previous day. The implied volatity was 34.13, the open interest changed by 3 which increased total open position to 29
On 17 Mar GODREJPROP was trading at 1584.20. The strike last trading price was 148.4, which was -21.6 lower than the previous day. The implied volatity was 40.83, the open interest changed by 4 which increased total open position to 26
On 16 Mar GODREJPROP was trading at 1560.00. The strike last trading price was 170, which was 18.5 higher than the previous day. The implied volatity was 43.11, the open interest changed by 0 which decreased total open position to 22
On 13 Mar GODREJPROP was trading at 1577.40. The strike last trading price was 151.5, which was 13.05 higher than the previous day. The implied volatity was 38.2, the open interest changed by -1 which decreased total open position to 0
On 12 Mar GODREJPROP was trading at 1616.30. The strike last trading price was 138.45, which was 21.8 higher than the previous day. The implied volatity was 43.37, the open interest changed by 0 which decreased total open position to 24
On 11 Mar GODREJPROP was trading at 1651.10. The strike last trading price was 116.65, which was 18.65 higher than the previous day. The implied volatity was 43.69, the open interest changed by 1 which increased total open position to 25
On 10 Mar GODREJPROP was trading at 1675.40. The strike last trading price was 98, which was -23 lower than the previous day. The implied volatity was 40.21, the open interest changed by 2 which increased total open position to 23
On 9 Mar GODREJPROP was trading at 1645.60. The strike last trading price was 121, which was 10.1 higher than the previous day. The implied volatity was 42.03, the open interest changed by 0 which decreased total open position to 22
On 6 Mar GODREJPROP was trading at 1667.30. The strike last trading price was 110.9, which was 17.8 higher than the previous day. The implied volatity was 43.5, the open interest changed by 10 which increased total open position to 22
On 5 Mar GODREJPROP was trading at 1743.80. The strike last trading price was 93.1, which was -14.7 lower than the previous day. The implied volatity was 48.16, the open interest changed by 1 which increased total open position to 11
On 4 Mar GODREJPROP was trading at 1693.70. The strike last trading price was 107.8, which was 27.8 higher than the previous day. The implied volatity was 43.2, the open interest changed by 1 which increased total open position to 9
On 2 Mar GODREJPROP was trading at 1733.50. The strike last trading price was 80, which was 6.15 higher than the previous day. The implied volatity was 39.37, the open interest changed by 3 which increased total open position to 7
On 27 Feb GODREJPROP was trading at 1731.00. The strike last trading price was 73.5, which was 18.5 higher than the previous day. The implied volatity was 35.85, the open interest changed by 1 which increased total open position to 2
On 26 Feb GODREJPROP was trading at 1797.80. The strike last trading price was 55, which was -32.2 lower than the previous day. The implied volatity was 37.89, the open interest changed by 1 which increased total open position to 1
On 25 Feb GODREJPROP was trading at 1797.80. The strike last trading price was 87.2, which was 0 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
