GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
12 Mar 2026 04:12 PM IST
| GODREJPROP 30-MAR-2026 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 1.3
Theta: -1.75
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1616.30 | 33.25 | -14.55 | 44.74 | 1,063 | -16 | 1,521 | |||||||||
| 11 Mar | 1651.10 | 47.35 | -9.3 | 41.72 | 1,298 | 153 | 1,560 | |||||||||
| 10 Mar | 1675.40 | 57.85 | 6.8 | 40.58 | 1,436 | 72 | 1,416 | |||||||||
| 9 Mar | 1645.60 | 51.45 | -10.15 | 45.71 | 1,054 | 116 | 1,342 | |||||||||
| 6 Mar | 1667.30 | 62.3 | -31.65 | 41.54 | 1,957 | 60 | 1,232 | |||||||||
| 5 Mar | 1743.80 | 98.9 | 24.6 | 35.33 | 1,915 | 78 | 1,178 | |||||||||
| 4 Mar | 1693.70 | 70.25 | -20.95 | 40.38 | 2,313 | 138 | 1,101 | |||||||||
| 2 Mar | 1733.50 | 89.8 | -5.2 | 35.26 | 1,923 | -68 | 972 | |||||||||
| 27 Feb | 1731.00 | 93.25 | -44.25 | 35.63 | 760 | 249 | 1,040 | |||||||||
| 26 Feb | 1797.80 | 139.45 | 0.7 | 32.54 | 225 | -5 | 791 | |||||||||
| 25 Feb | 1797.80 | 141.8 | 12.85 | 33.26 | 276 | -14 | 796 | |||||||||
| 24 Feb | 1770.70 | 132.3 | -33.25 | 34.75 | 260 | 161 | 814 | |||||||||
| 23 Feb | 1829.70 | 169.25 | 12.05 | 31.66 | 175 | 121 | 653 | |||||||||
| 20 Feb | 1825.70 | 157 | -0.2 | 32.92 | 622 | 286 | 534 | |||||||||
| 19 Feb | 1824.20 | 152.25 | -59.75 | 26.01 | 250 | 216 | 244 | |||||||||
| 18 Feb | 1885.10 | 212 | 29.65 | 31.5 | 12 | 3 | 28 | |||||||||
| 17 Feb | 1845.10 | 181 | 3 | 31.72 | 9 | 0 | 25 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 1832.70 | 178 | 24 | 33.53 | 7 | 0 | 25 | |||||||||
| 13 Feb | 1806.60 | 154 | -20 | 31.09 | 9 | 0 | 24 | |||||||||
| 12 Feb | 1821.70 | 174 | -19.5 | 38.85 | 4 | 0 | 25 | |||||||||
| 11 Feb | 1852.10 | 193.5 | 15.5 | 31.22 | 20 | -3 | 25 | |||||||||
| 10 Feb | 1820.80 | 178 | 21.25 | 35.41 | 9 | -5 | 29 | |||||||||
| 9 Feb | 1801.40 | 156 | 61.35 | 30.86 | 51 | -21 | 32 | |||||||||
| 6 Feb | 1699.80 | 95 | 4.4 | 33.41 | 55 | 11 | 53 | |||||||||
| 5 Feb | 1689.80 | 90.1 | -26.45 | 33 | 40 | 14 | 42 | |||||||||
| 4 Feb | 1711.70 | 116.55 | 10.55 | 37.11 | 26 | 9 | 18 | |||||||||
| 3 Feb | 1699.40 | 106 | 56.1 | 35.98 | 10 | 6 | 6 | |||||||||
| 2 Feb | 1560.10 | 49.9 | 0 | 4.42 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1516.80 | 49.9 | 0 | 7.15 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1576.80 | 49.9 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1566.50 | 49.9 | 0 | 4.06 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1550.30 | 49.9 | 0 | 4.73 | 0 | 0 | 0 | |||||||||
For Godrej Properties Ltd - strike price 1700 expiring on 30MAR2026
Delta for 1700 CE is 0.33
Historical price for 1700 CE is as follows
On 12 Mar GODREJPROP was trading at 1616.30. The strike last trading price was 33.25, which was -14.55 lower than the previous day. The implied volatity was 44.74, the open interest changed by -16 which decreased total open position to 1521
On 11 Mar GODREJPROP was trading at 1651.10. The strike last trading price was 47.35, which was -9.3 lower than the previous day. The implied volatity was 41.72, the open interest changed by 153 which increased total open position to 1560
On 10 Mar GODREJPROP was trading at 1675.40. The strike last trading price was 57.85, which was 6.8 higher than the previous day. The implied volatity was 40.58, the open interest changed by 72 which increased total open position to 1416
On 9 Mar GODREJPROP was trading at 1645.60. The strike last trading price was 51.45, which was -10.15 lower than the previous day. The implied volatity was 45.71, the open interest changed by 116 which increased total open position to 1342
On 6 Mar GODREJPROP was trading at 1667.30. The strike last trading price was 62.3, which was -31.65 lower than the previous day. The implied volatity was 41.54, the open interest changed by 60 which increased total open position to 1232
On 5 Mar GODREJPROP was trading at 1743.80. The strike last trading price was 98.9, which was 24.6 higher than the previous day. The implied volatity was 35.33, the open interest changed by 78 which increased total open position to 1178
On 4 Mar GODREJPROP was trading at 1693.70. The strike last trading price was 70.25, which was -20.95 lower than the previous day. The implied volatity was 40.38, the open interest changed by 138 which increased total open position to 1101
On 2 Mar GODREJPROP was trading at 1733.50. The strike last trading price was 89.8, which was -5.2 lower than the previous day. The implied volatity was 35.26, the open interest changed by -68 which decreased total open position to 972
On 27 Feb GODREJPROP was trading at 1731.00. The strike last trading price was 93.25, which was -44.25 lower than the previous day. The implied volatity was 35.63, the open interest changed by 249 which increased total open position to 1040
On 26 Feb GODREJPROP was trading at 1797.80. The strike last trading price was 139.45, which was 0.7 higher than the previous day. The implied volatity was 32.54, the open interest changed by -5 which decreased total open position to 791
On 25 Feb GODREJPROP was trading at 1797.80. The strike last trading price was 141.8, which was 12.85 higher than the previous day. The implied volatity was 33.26, the open interest changed by -14 which decreased total open position to 796
On 24 Feb GODREJPROP was trading at 1770.70. The strike last trading price was 132.3, which was -33.25 lower than the previous day. The implied volatity was 34.75, the open interest changed by 161 which increased total open position to 814
On 23 Feb GODREJPROP was trading at 1829.70. The strike last trading price was 169.25, which was 12.05 higher than the previous day. The implied volatity was 31.66, the open interest changed by 121 which increased total open position to 653
On 20 Feb GODREJPROP was trading at 1825.70. The strike last trading price was 157, which was -0.2 lower than the previous day. The implied volatity was 32.92, the open interest changed by 286 which increased total open position to 534
On 19 Feb GODREJPROP was trading at 1824.20. The strike last trading price was 152.25, which was -59.75 lower than the previous day. The implied volatity was 26.01, the open interest changed by 216 which increased total open position to 244
On 18 Feb GODREJPROP was trading at 1885.10. The strike last trading price was 212, which was 29.65 higher than the previous day. The implied volatity was 31.5, the open interest changed by 3 which increased total open position to 28
On 17 Feb GODREJPROP was trading at 1845.10. The strike last trading price was 181, which was 3 higher than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 25
On 16 Feb GODREJPROP was trading at 1832.70. The strike last trading price was 178, which was 24 higher than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 25
On 13 Feb GODREJPROP was trading at 1806.60. The strike last trading price was 154, which was -20 lower than the previous day. The implied volatity was 31.09, the open interest changed by 0 which decreased total open position to 24
On 12 Feb GODREJPROP was trading at 1821.70. The strike last trading price was 174, which was -19.5 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 25
On 11 Feb GODREJPROP was trading at 1852.10. The strike last trading price was 193.5, which was 15.5 higher than the previous day. The implied volatity was 31.22, the open interest changed by -3 which decreased total open position to 25
On 10 Feb GODREJPROP was trading at 1820.80. The strike last trading price was 178, which was 21.25 higher than the previous day. The implied volatity was 35.41, the open interest changed by -5 which decreased total open position to 29
On 9 Feb GODREJPROP was trading at 1801.40. The strike last trading price was 156, which was 61.35 higher than the previous day. The implied volatity was 30.86, the open interest changed by -21 which decreased total open position to 32
On 6 Feb GODREJPROP was trading at 1699.80. The strike last trading price was 95, which was 4.4 higher than the previous day. The implied volatity was 33.41, the open interest changed by 11 which increased total open position to 53
On 5 Feb GODREJPROP was trading at 1689.80. The strike last trading price was 90.1, which was -26.45 lower than the previous day. The implied volatity was 33, the open interest changed by 14 which increased total open position to 42
On 4 Feb GODREJPROP was trading at 1711.70. The strike last trading price was 116.55, which was 10.55 higher than the previous day. The implied volatity was 37.11, the open interest changed by 9 which increased total open position to 18
On 3 Feb GODREJPROP was trading at 1699.40. The strike last trading price was 106, which was 56.1 higher than the previous day. The implied volatity was 35.98, the open interest changed by 6 which increased total open position to 6
On 2 Feb GODREJPROP was trading at 1560.10. The strike last trading price was 49.9, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GODREJPROP was trading at 1516.80. The strike last trading price was 49.9, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 30 Jan GODREJPROP was trading at 1576.80. The strike last trading price was 49.9, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 29 Jan GODREJPROP was trading at 1566.50. The strike last trading price was 49.9, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 28 Jan GODREJPROP was trading at 1550.30. The strike last trading price was 49.9, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
| GODREJPROP 30MAR2026 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 1.31
Theta: -1.33
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1616.30 | 113.85 | 20.3 | 45.64 | 254 | -125 | 522 |
| 11 Mar | 1651.10 | 90.95 | 17.7 | 47.18 | 411 | -3 | 648 |
| 10 Mar | 1675.40 | 71.75 | -26.85 | 41.6 | 373 | -3 | 651 |
| 9 Mar | 1645.60 | 99 | 6.75 | 45.58 | 577 | -59 | 652 |
| 6 Mar | 1667.30 | 88.8 | 39.65 | 46.02 | 3,390 | -288 | 718 |
| 5 Mar | 1743.80 | 47.55 | -31.2 | 41.43 | 1,445 | 380 | 1,008 |
| 4 Mar | 1693.70 | 81.4 | 26.1 | 44.13 | 1,757 | -105 | 608 |
| 2 Mar | 1733.50 | 55.9 | 1.4 | 39.84 | 2,667 | 56 | 717 |
| 27 Feb | 1731.00 | 54.45 | 20.35 | 36.96 | 1,301 | -45 | 659 |
| 26 Feb | 1797.80 | 33.8 | -2.35 | 38.01 | 2,204 | 105 | 705 |
| 25 Feb | 1797.80 | 35.05 | -9 | 38.22 | 1,915 | 176 | 603 |
| 24 Feb | 1770.70 | 40.45 | 10.95 | 37.95 | 960 | 59 | 422 |
| 23 Feb | 1829.70 | 28 | -3.4 | 37.99 | 286 | 45 | 363 |
| 20 Feb | 1825.70 | 31.55 | 0.2 | 35.86 | 322 | 73 | 313 |
| 19 Feb | 1824.20 | 32 | 14.15 | 36.61 | 176 | 49 | 241 |
| 18 Feb | 1885.10 | 18 | -8.2 | 34.74 | 116 | 34 | 191 |
| 17 Feb | 1845.10 | 26 | -2.8 | 35.16 | 136 | 47 | 158 |
| 16 Feb | 1832.70 | 28.55 | -11.95 | 35.2 | 88 | 38 | 111 |
| 13 Feb | 1806.60 | 41 | 5.85 | 36.92 | 82 | 19 | 73 |
| 12 Feb | 1821.70 | 36 | 7 | 34.69 | 33 | 11 | 53 |
| 11 Feb | 1852.10 | 29 | -5.2 | 35.79 | 14 | 5 | 42 |
| 10 Feb | 1820.80 | 34.2 | -7.75 | 34.64 | 17 | 6 | 38 |
| 9 Feb | 1801.40 | 42 | -64.25 | 35.86 | 59 | 30 | 32 |
| 6 Feb | 1699.80 | 106.25 | -3.75 | 45.7 | 2 | 1 | 1 |
| 5 Feb | 1689.80 | 110 | -80 | - | 0 | 0 | 0 |
| 4 Feb | 1711.70 | 110 | -80 | - | 0 | 0 | 0 |
| 3 Feb | 1699.40 | 110 | -80 | 46.52 | 1 | 0 | 1 |
| 2 Feb | 1560.10 | 190 | -24.2 | - | 0 | 0 | 1 |
| 1 Feb | 1516.80 | 190 | -24.2 | 31.82 | 1 | 0 | 0 |
| 30 Jan | 1576.80 | 214.2 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1566.50 | 214.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1550.30 | 214.2 | 0 | 0 | 0 | 0 | 0 |
For Godrej Properties Ltd - strike price 1700 expiring on 30MAR2026
Delta for 1700 PE is -0.66
Historical price for 1700 PE is as follows
On 12 Mar GODREJPROP was trading at 1616.30. The strike last trading price was 113.85, which was 20.3 higher than the previous day. The implied volatity was 45.64, the open interest changed by -125 which decreased total open position to 522
On 11 Mar GODREJPROP was trading at 1651.10. The strike last trading price was 90.95, which was 17.7 higher than the previous day. The implied volatity was 47.18, the open interest changed by -3 which decreased total open position to 648
On 10 Mar GODREJPROP was trading at 1675.40. The strike last trading price was 71.75, which was -26.85 lower than the previous day. The implied volatity was 41.6, the open interest changed by -3 which decreased total open position to 651
On 9 Mar GODREJPROP was trading at 1645.60. The strike last trading price was 99, which was 6.75 higher than the previous day. The implied volatity was 45.58, the open interest changed by -59 which decreased total open position to 652
On 6 Mar GODREJPROP was trading at 1667.30. The strike last trading price was 88.8, which was 39.65 higher than the previous day. The implied volatity was 46.02, the open interest changed by -288 which decreased total open position to 718
On 5 Mar GODREJPROP was trading at 1743.80. The strike last trading price was 47.55, which was -31.2 lower than the previous day. The implied volatity was 41.43, the open interest changed by 380 which increased total open position to 1008
On 4 Mar GODREJPROP was trading at 1693.70. The strike last trading price was 81.4, which was 26.1 higher than the previous day. The implied volatity was 44.13, the open interest changed by -105 which decreased total open position to 608
On 2 Mar GODREJPROP was trading at 1733.50. The strike last trading price was 55.9, which was 1.4 higher than the previous day. The implied volatity was 39.84, the open interest changed by 56 which increased total open position to 717
On 27 Feb GODREJPROP was trading at 1731.00. The strike last trading price was 54.45, which was 20.35 higher than the previous day. The implied volatity was 36.96, the open interest changed by -45 which decreased total open position to 659
On 26 Feb GODREJPROP was trading at 1797.80. The strike last trading price was 33.8, which was -2.35 lower than the previous day. The implied volatity was 38.01, the open interest changed by 105 which increased total open position to 705
On 25 Feb GODREJPROP was trading at 1797.80. The strike last trading price was 35.05, which was -9 lower than the previous day. The implied volatity was 38.22, the open interest changed by 176 which increased total open position to 603
On 24 Feb GODREJPROP was trading at 1770.70. The strike last trading price was 40.45, which was 10.95 higher than the previous day. The implied volatity was 37.95, the open interest changed by 59 which increased total open position to 422
On 23 Feb GODREJPROP was trading at 1829.70. The strike last trading price was 28, which was -3.4 lower than the previous day. The implied volatity was 37.99, the open interest changed by 45 which increased total open position to 363
On 20 Feb GODREJPROP was trading at 1825.70. The strike last trading price was 31.55, which was 0.2 higher than the previous day. The implied volatity was 35.86, the open interest changed by 73 which increased total open position to 313
On 19 Feb GODREJPROP was trading at 1824.20. The strike last trading price was 32, which was 14.15 higher than the previous day. The implied volatity was 36.61, the open interest changed by 49 which increased total open position to 241
On 18 Feb GODREJPROP was trading at 1885.10. The strike last trading price was 18, which was -8.2 lower than the previous day. The implied volatity was 34.74, the open interest changed by 34 which increased total open position to 191
On 17 Feb GODREJPROP was trading at 1845.10. The strike last trading price was 26, which was -2.8 lower than the previous day. The implied volatity was 35.16, the open interest changed by 47 which increased total open position to 158
On 16 Feb GODREJPROP was trading at 1832.70. The strike last trading price was 28.55, which was -11.95 lower than the previous day. The implied volatity was 35.2, the open interest changed by 38 which increased total open position to 111
On 13 Feb GODREJPROP was trading at 1806.60. The strike last trading price was 41, which was 5.85 higher than the previous day. The implied volatity was 36.92, the open interest changed by 19 which increased total open position to 73
On 12 Feb GODREJPROP was trading at 1821.70. The strike last trading price was 36, which was 7 higher than the previous day. The implied volatity was 34.69, the open interest changed by 11 which increased total open position to 53
On 11 Feb GODREJPROP was trading at 1852.10. The strike last trading price was 29, which was -5.2 lower than the previous day. The implied volatity was 35.79, the open interest changed by 5 which increased total open position to 42
On 10 Feb GODREJPROP was trading at 1820.80. The strike last trading price was 34.2, which was -7.75 lower than the previous day. The implied volatity was 34.64, the open interest changed by 6 which increased total open position to 38
On 9 Feb GODREJPROP was trading at 1801.40. The strike last trading price was 42, which was -64.25 lower than the previous day. The implied volatity was 35.86, the open interest changed by 30 which increased total open position to 32
On 6 Feb GODREJPROP was trading at 1699.80. The strike last trading price was 106.25, which was -3.75 lower than the previous day. The implied volatity was 45.7, the open interest changed by 1 which increased total open position to 1
On 5 Feb GODREJPROP was trading at 1689.80. The strike last trading price was 110, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb GODREJPROP was trading at 1711.70. The strike last trading price was 110, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb GODREJPROP was trading at 1699.40. The strike last trading price was 110, which was -80 lower than the previous day. The implied volatity was 46.52, the open interest changed by 0 which decreased total open position to 1
On 2 Feb GODREJPROP was trading at 1560.10. The strike last trading price was 190, which was -24.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb GODREJPROP was trading at 1516.80. The strike last trading price was 190, which was -24.2 lower than the previous day. The implied volatity was 31.82, the open interest changed by 0 which decreased total open position to 0
On 30 Jan GODREJPROP was trading at 1576.80. The strike last trading price was 214.2, 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 Jan GODREJPROP was trading at 1566.50. The strike last trading price was 214.2, 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 28 Jan GODREJPROP was trading at 1550.30. The strike last trading price was 214.2, 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
