Historical option data for GODREJPROP
08 Jun 2026 04:10 PM IST
| GODREJPROP 30-Jun-2026 (21d) 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 0.01
Theta: -1.16
Gamma: 0.00236
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1654.60 | 23.85 | -25.45 (-51.62%) | 35.21 | 413 | 16 | 336 | |||||||||
| 5 Jun | 1708.30 | 50.55 | 1.6 (3.27%) | 34.65 | 835 | 60 | 321 | |||||||||
| 4 Jun | 1694.30 | 49.9 | -6.15 (-10.97%) | 36.77 | 170 | 33 | 260 | |||||||||
| 3 Jun | 1704.80 | 56.05 | -6.9 (-10.96%) | 36.58 | 379 | 53 | 227 | |||||||||
| 2 Jun | 1720.50 | 63.9 | 2.05 (3.31%) | 36.32 | 413 | 69 | 175 | |||||||||
| 1 Jun | 1714.20 | 59.75 | -46.35 (-43.69%) | 35.89 | 194 | 34 | 106 | |||||||||
| 29 May | 1762.70 | 106.1 | 1.6 (1.53%) | 36.12 | 39 | -4 | 74 | |||||||||
| 27 May | 1788.60 | 106.7 | 15.1 (16.48%) | 33.97 | 79 | -28 | 78 | |||||||||
| 26 May | 1760.20 | 90.5 | -9.3 (-9.32%) | 34.76 | 85 | 32 | 106 | |||||||||
| 25 May | 1767.30 | 100.6 | 18.15 (22.01%) | 36.46 | 83 | -34 | 74 | |||||||||
| 22 May | 1732.90 | 82.55 | -5.45 (-6.19%) | 32.83 | 128 | 72 | 107 | |||||||||
| 21 May | 1736.90 | 88 | -4 (-4.35%) | 35.49 | 37 | 33 | 34 | |||||||||
| 20 May | 1719.40 | 92 | 0 (0.00%) | 42.81 | 0 | 0 | 1 | |||||||||
| 19 May | 1715.40 | 92 | -98.05 (-51.59%) | 42.81 | 1 | 1 | 1 | |||||||||
| 18 May | 1686.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1714.10 | 0 | -190.05 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1733.50 | 0 | -190.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1730.60 | 0 | -190.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1712.40 | 0 | -190.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1794.30 | 0 | -190.05 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1873.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1878.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1867.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1809.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1899.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1835.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1862.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Properties Ltd - strike price 1740 expiring on 30JUN2026
Delta for 1740 CE is 0.28
Historical price for 1740 CE is as follows
On 8 Jun GODREJPROP was trading at 1654.60. The strike last trading price was 23.85, which was -25.45 lower than the previous day. The implied volatity was 35.21, the open interest changed by 16 which increased total open position to 336
On 5 Jun GODREJPROP was trading at 1708.30. The strike last trading price was 50.55, which was 1.6 higher than the previous day. The implied volatity was 34.65, the open interest changed by 60 which increased total open position to 321
On 4 Jun GODREJPROP was trading at 1694.30. The strike last trading price was 49.9, which was -6.15 lower than the previous day. The implied volatity was 36.77, the open interest changed by 33 which increased total open position to 260
On 3 Jun GODREJPROP was trading at 1704.80. The strike last trading price was 56.05, which was -6.9 lower than the previous day. The implied volatity was 36.58, the open interest changed by 53 which increased total open position to 227
On 2 Jun GODREJPROP was trading at 1720.50. The strike last trading price was 63.9, which was 2.05 higher than the previous day. The implied volatity was 36.32, the open interest changed by 69 which increased total open position to 175
On 1 Jun GODREJPROP was trading at 1714.20. The strike last trading price was 59.75, which was -46.35 lower than the previous day. The implied volatity was 35.89, the open interest changed by 34 which increased total open position to 106
On 29 May GODREJPROP was trading at 1762.70. The strike last trading price was 106.1, which was 1.6 higher than the previous day. The implied volatity was 36.12, the open interest changed by -4 which decreased total open position to 74
On 27 May GODREJPROP was trading at 1788.60. The strike last trading price was 106.7, which was 15.1 higher than the previous day. The implied volatity was 33.97, the open interest changed by -28 which decreased total open position to 78
On 26 May GODREJPROP was trading at 1760.20. The strike last trading price was 90.5, which was -9.3 lower than the previous day. The implied volatity was 34.76, the open interest changed by 32 which increased total open position to 106
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 100.6, which was 18.15 higher than the previous day. The implied volatity was 36.46, the open interest changed by -34 which decreased total open position to 74
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 82.55, which was -5.45 lower than the previous day. The implied volatity was 32.83, the open interest changed by 72 which increased total open position to 107
On 21 May GODREJPROP was trading at 1736.90. The strike last trading price was 88, which was -4 lower than the previous day. The implied volatity was 35.49, the open interest changed by 33 which increased total open position to 34
On 20 May GODREJPROP was trading at 1719.40. The strike last trading price was 92, which was 0 lower than the previous day. The implied volatity was 42.81, the open interest changed by 0 which decreased total open position to 1
On 19 May GODREJPROP was trading at 1715.40. The strike last trading price was 92, which was -98.05 lower than the previous day. The implied volatity was 42.81, the open interest changed by 1 which increased total open position to 1
On 18 May GODREJPROP was trading at 1686.30. The strike last trading price was 0, 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 May GODREJPROP was trading at 1714.10. The strike last trading price was 0, which was -190.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GODREJPROP was trading at 1733.50. The strike last trading price was 0, which was -190.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May GODREJPROP was trading at 1730.60. The strike last trading price was 0, which was -190.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May GODREJPROP was trading at 1712.40. The strike last trading price was 0, which was -190.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May GODREJPROP was trading at 1794.30. The strike last trading price was 0, which was -190.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GODREJPROP was trading at 1873.60. The strike last trading price was 0, 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 May GODREJPROP was trading at 1878.60. The strike last trading price was 0, 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 May GODREJPROP was trading at 1867.20. The strike last trading price was 0, 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 May GODREJPROP was trading at 1809.50. The strike last trading price was 0, 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 4 May GODREJPROP was trading at 1899.80. The strike last trading price was 0, 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 30 Apr GODREJPROP was trading at 1835.20. The strike last trading price was 0, 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 Apr GODREJPROP was trading at 1862.30. The strike last trading price was 0, 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 30-Jun-2026 (21d) 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.01
Theta: -0.91
Gamma: 0.0024
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1654.60 | 112.75 | 42.2 (59.82%) | 34.92 | 141 | 34 | 302 |
| 5 Jun | 1708.30 | 69.35 | -10.9 (-13.58%) | 30.67 | 265 | 26 | 270 |
| 4 Jun | 1694.30 | 79.1 | 4.95 (6.68%) | 31.63 | 44 | -2 | 244 |
| 3 Jun | 1704.80 | 74.15 | 8.25 (12.52%) | 31.85 | 186 | 40 | 247 |
| 2 Jun | 1720.50 | 64.25 | -6.9 (-9.70%) | 30.29 | 339 | 39 | 206 |
| 1 Jun | 1714.20 | 71.45 | 24.45 (52.02%) | 30.64 | 301 | 51 | 164 |
| 29 May | 1762.70 | 51.7 | 10.7 (26.10%) | 31.88 | 428 | 15 | 114 |
| 27 May | 1788.60 | 39.9 | -17.1 (-30.00%) | 30.48 | 171 | 34 | 99 |
| 26 May | 1760.20 | 57.2 | 0.4 (0.70%) | 32.67 | 96 | 38 | 64 |
| 25 May | 1767.30 | 56.5 | -16.5 (-22.60%) | 33.28 | 34 | 18 | 26 |
| 22 May | 1732.90 | 73 | -26.15 (-26.37%) | 33.52 | 5 | 4 | 7 |
| 21 May | 1736.90 | 99.15 | 99.15 (12.67%) | 35.61 | 1 | 0 | 3 |
| 20 May | 1719.40 | 99.15 | 11.15 (12.67%) | 35.61 | 1 | -1 | 3 |
| 19 May | 1715.40 | 88 | 3 (3.53%) | 35.8 | 32 | 13 | 17 |
| 18 May | 1686.30 | 85 | 0 (0.00%) | - | 0 | 0 | 4 |
| 15 May | 1714.10 | 85 | 0 (0.00%) | 34.78 | 0 | 0 | 4 |
| 14 May | 1733.50 | 85 | -11 (-11.46%) | 34.78 | 1 | 1 | 4 |
| 13 May | 1730.60 | 96 | 41.85 (77.29%) | 0 | 1 | 1 | 3 |
| 12 May | 1712.40 | 54.15 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1794.30 | 54.15 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 1873.60 | 54.15 | -13.6 (-20.07%) | - | 0 | 0 | 2 |
| 7 May | 1878.60 | 54.15 | -13.6 (-20.07%) | 38.21 | 0 | 0 | 2 |
| 6 May | 1867.20 | 54.15 | 1.65 (3.14%) | 38.21 | 1 | 0 | 1 |
| 5 May | 1809.50 | 52.5 | 0 (0.00%) | 44.25 | 0 | 0 | 1 |
| 4 May | 1899.80 | 52.5 | -35.65 (-40.44%) | 44.25 | 1 | 0 | 0 |
| 30 Apr | 1835.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1862.30 | 0 | 0 | - | 0 | 0 | 0 |
For Godrej Properties Ltd - strike price 1740 expiring on 30JUN2026
Delta for 1740 PE is -0.71
Historical price for 1740 PE is as follows
On 8 Jun GODREJPROP was trading at 1654.60. The strike last trading price was 112.75, which was 42.2 higher than the previous day. The implied volatity was 34.92, the open interest changed by 34 which increased total open position to 302
On 5 Jun GODREJPROP was trading at 1708.30. The strike last trading price was 69.35, which was -10.9 lower than the previous day. The implied volatity was 30.67, the open interest changed by 26 which increased total open position to 270
On 4 Jun GODREJPROP was trading at 1694.30. The strike last trading price was 79.1, which was 4.95 higher than the previous day. The implied volatity was 31.63, the open interest changed by -2 which decreased total open position to 244
On 3 Jun GODREJPROP was trading at 1704.80. The strike last trading price was 74.15, which was 8.25 higher than the previous day. The implied volatity was 31.85, the open interest changed by 40 which increased total open position to 247
On 2 Jun GODREJPROP was trading at 1720.50. The strike last trading price was 64.25, which was -6.9 lower than the previous day. The implied volatity was 30.29, the open interest changed by 39 which increased total open position to 206
On 1 Jun GODREJPROP was trading at 1714.20. The strike last trading price was 71.45, which was 24.45 higher than the previous day. The implied volatity was 30.64, the open interest changed by 51 which increased total open position to 164
On 29 May GODREJPROP was trading at 1762.70. The strike last trading price was 51.7, which was 10.7 higher than the previous day. The implied volatity was 31.88, the open interest changed by 15 which increased total open position to 114
On 27 May GODREJPROP was trading at 1788.60. The strike last trading price was 39.9, which was -17.1 lower than the previous day. The implied volatity was 30.48, the open interest changed by 34 which increased total open position to 99
On 26 May GODREJPROP was trading at 1760.20. The strike last trading price was 57.2, which was 0.4 higher than the previous day. The implied volatity was 32.67, the open interest changed by 38 which increased total open position to 64
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 56.5, which was -16.5 lower than the previous day. The implied volatity was 33.28, the open interest changed by 18 which increased total open position to 26
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 73, which was -26.15 lower than the previous day. The implied volatity was 33.52, the open interest changed by 4 which increased total open position to 7
On 21 May GODREJPROP was trading at 1736.90. The strike last trading price was 99.15, which was 99.15 higher than the previous day. The implied volatity was 35.61, the open interest changed by 0 which decreased total open position to 3
On 20 May GODREJPROP was trading at 1719.40. The strike last trading price was 99.15, which was 11.15 higher than the previous day. The implied volatity was 35.61, the open interest changed by -1 which decreased total open position to 3
On 19 May GODREJPROP was trading at 1715.40. The strike last trading price was 88, which was 3 higher than the previous day. The implied volatity was 35.8, the open interest changed by 13 which increased total open position to 17
On 18 May GODREJPROP was trading at 1686.30. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May GODREJPROP was trading at 1714.10. The strike last trading price was 85, which was 0 lower than the previous day. The implied volatity was 34.78, the open interest changed by 0 which decreased total open position to 4
On 14 May GODREJPROP was trading at 1733.50. The strike last trading price was 85, which was -11 lower than the previous day. The implied volatity was 34.78, the open interest changed by 1 which increased total open position to 4
On 13 May GODREJPROP was trading at 1730.60. The strike last trading price was 96, which was 41.85 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 12 May GODREJPROP was trading at 1712.40. The strike last trading price was 54.15, 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 2
On 11 May GODREJPROP was trading at 1794.30. The strike last trading price was 54.15, 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 2
On 8 May GODREJPROP was trading at 1873.60. The strike last trading price was 54.15, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May GODREJPROP was trading at 1878.60. The strike last trading price was 54.15, which was -13.6 lower than the previous day. The implied volatity was 38.21, the open interest changed by 0 which decreased total open position to 2
On 6 May GODREJPROP was trading at 1867.20. The strike last trading price was 54.15, which was 1.65 higher than the previous day. The implied volatity was 38.21, the open interest changed by 0 which decreased total open position to 1
On 5 May GODREJPROP was trading at 1809.50. The strike last trading price was 52.5, which was 0 lower than the previous day. The implied volatity was 44.25, the open interest changed by 0 which decreased total open position to 1
On 4 May GODREJPROP was trading at 1899.80. The strike last trading price was 52.5, which was -35.65 lower than the previous day. The implied volatity was 44.25, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GODREJPROP was trading at 1835.20. The strike last trading price was 0, 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 Apr GODREJPROP was trading at 1862.30. The strike last trading price was 0, 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
