GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
20 Feb 2026 04:12 PM IST
| GODREJPROP 24-FEB-2026 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.44
Theta: -2.55
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1825.70 | 80.8 | 1.2 | 39.34 | 22 | -8 | 205 | |||||||||
| 19 Feb | 1824.20 | 75 | -70 | 34.38 | 94 | -14 | 213 | |||||||||
| 18 Feb | 1885.10 | 143.6 | 34.7 | 25.38 | 44 | -4 | 227 | |||||||||
| 17 Feb | 1845.10 | 108.9 | 2.25 | 32.85 | 45 | -10 | 229 | |||||||||
| 16 Feb | 1832.70 | 106.85 | 18.1 | 39.63 | 121 | -6 | 239 | |||||||||
| 13 Feb | 1806.60 | 83.2 | -11.05 | 32.03 | 902 | 39 | 244 | |||||||||
| 12 Feb | 1821.70 | 92.95 | -32.5 | 36.87 | 29 | -2 | 203 | |||||||||
| 11 Feb | 1852.10 | 125.7 | 21.8 | 33.1 | 58 | -15 | 206 | |||||||||
| 10 Feb | 1820.80 | 103.9 | 13.45 | 35.18 | 59 | -9 | 221 | |||||||||
| 9 Feb | 1801.40 | 88.9 | 51.85 | 32.44 | 1,224 | -190 | 232 | |||||||||
| 6 Feb | 1699.80 | 34.3 | -6.45 | 33.05 | 1,586 | -50 | 426 | |||||||||
| 5 Feb | 1689.80 | 41 | -19.15 | 38.91 | 2,532 | -39 | 478 | |||||||||
| 4 Feb | 1711.70 | 61 | 8.55 | 43.15 | 904 | 213 | 516 | |||||||||
| 3 Feb | 1699.40 | 52 | 36.9 | 40.77 | 1,768 | 66 | 310 | |||||||||
| 2 Feb | 1560.10 | 15.45 | 2.75 | 42.27 | 197 | 55 | 247 | |||||||||
| 1 Feb | 1516.80 | 12 | -10.9 | 47.82 | 60 | 4 | 192 | |||||||||
| 30 Jan | 1576.80 | 22.4 | 0.8 | 43.65 | 64 | 6 | 189 | |||||||||
| 29 Jan | 1566.50 | 21.1 | -0.15 | 43.88 | 103 | 4 | 183 | |||||||||
| 28 Jan | 1550.30 | 21.5 | 1.1 | 45.5 | 195 | -8 | 179 | |||||||||
|
|
||||||||||||||||
| 27 Jan | 1517.90 | 21.35 | -5.95 | 49.23 | 196 | 89 | 187 | |||||||||
| 23 Jan | 1541.20 | 27.05 | -20.1 | 47.37 | 112 | 17 | 98 | |||||||||
| 22 Jan | 1620.40 | 47.5 | -3.4 | 44.26 | 69 | 37 | 81 | |||||||||
| 21 Jan | 1644.40 | 51 | -19.5 | 41.71 | 57 | 39 | 40 | |||||||||
| 20 Jan | 1694.70 | 71 | -216.35 | 40.94 | 2 | 1 | 1 | |||||||||
| 19 Jan | 1797.80 | 287.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1889.00 | 287.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1871.40 | 287.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1878.80 | 287.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1930.80 | 287.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1991.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 2095.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2138.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2127.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2124.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Properties Ltd - strike price 1740 expiring on 24FEB2026
Delta for 1740 CE is 0.85
Historical price for 1740 CE is as follows
On 20 Feb GODREJPROP was trading at 1825.70. The strike last trading price was 80.8, which was 1.2 higher than the previous day. The implied volatity was 39.34, the open interest changed by -8 which decreased total open position to 205
On 19 Feb GODREJPROP was trading at 1824.20. The strike last trading price was 75, which was -70 lower than the previous day. The implied volatity was 34.38, the open interest changed by -14 which decreased total open position to 213
On 18 Feb GODREJPROP was trading at 1885.10. The strike last trading price was 143.6, which was 34.7 higher than the previous day. The implied volatity was 25.38, the open interest changed by -4 which decreased total open position to 227
On 17 Feb GODREJPROP was trading at 1845.10. The strike last trading price was 108.9, which was 2.25 higher than the previous day. The implied volatity was 32.85, the open interest changed by -10 which decreased total open position to 229
On 16 Feb GODREJPROP was trading at 1832.70. The strike last trading price was 106.85, which was 18.1 higher than the previous day. The implied volatity was 39.63, the open interest changed by -6 which decreased total open position to 239
On 13 Feb GODREJPROP was trading at 1806.60. The strike last trading price was 83.2, which was -11.05 lower than the previous day. The implied volatity was 32.03, the open interest changed by 39 which increased total open position to 244
On 12 Feb GODREJPROP was trading at 1821.70. The strike last trading price was 92.95, which was -32.5 lower than the previous day. The implied volatity was 36.87, the open interest changed by -2 which decreased total open position to 203
On 11 Feb GODREJPROP was trading at 1852.10. The strike last trading price was 125.7, which was 21.8 higher than the previous day. The implied volatity was 33.1, the open interest changed by -15 which decreased total open position to 206
On 10 Feb GODREJPROP was trading at 1820.80. The strike last trading price was 103.9, which was 13.45 higher than the previous day. The implied volatity was 35.18, the open interest changed by -9 which decreased total open position to 221
On 9 Feb GODREJPROP was trading at 1801.40. The strike last trading price was 88.9, which was 51.85 higher than the previous day. The implied volatity was 32.44, the open interest changed by -190 which decreased total open position to 232
On 6 Feb GODREJPROP was trading at 1699.80. The strike last trading price was 34.3, which was -6.45 lower than the previous day. The implied volatity was 33.05, the open interest changed by -50 which decreased total open position to 426
On 5 Feb GODREJPROP was trading at 1689.80. The strike last trading price was 41, which was -19.15 lower than the previous day. The implied volatity was 38.91, the open interest changed by -39 which decreased total open position to 478
On 4 Feb GODREJPROP was trading at 1711.70. The strike last trading price was 61, which was 8.55 higher than the previous day. The implied volatity was 43.15, the open interest changed by 213 which increased total open position to 516
On 3 Feb GODREJPROP was trading at 1699.40. The strike last trading price was 52, which was 36.9 higher than the previous day. The implied volatity was 40.77, the open interest changed by 66 which increased total open position to 310
On 2 Feb GODREJPROP was trading at 1560.10. The strike last trading price was 15.45, which was 2.75 higher than the previous day. The implied volatity was 42.27, the open interest changed by 55 which increased total open position to 247
On 1 Feb GODREJPROP was trading at 1516.80. The strike last trading price was 12, which was -10.9 lower than the previous day. The implied volatity was 47.82, the open interest changed by 4 which increased total open position to 192
On 30 Jan GODREJPROP was trading at 1576.80. The strike last trading price was 22.4, which was 0.8 higher than the previous day. The implied volatity was 43.65, the open interest changed by 6 which increased total open position to 189
On 29 Jan GODREJPROP was trading at 1566.50. The strike last trading price was 21.1, which was -0.15 lower than the previous day. The implied volatity was 43.88, the open interest changed by 4 which increased total open position to 183
On 28 Jan GODREJPROP was trading at 1550.30. The strike last trading price was 21.5, which was 1.1 higher than the previous day. The implied volatity was 45.5, the open interest changed by -8 which decreased total open position to 179
On 27 Jan GODREJPROP was trading at 1517.90. The strike last trading price was 21.35, which was -5.95 lower than the previous day. The implied volatity was 49.23, the open interest changed by 89 which increased total open position to 187
On 23 Jan GODREJPROP was trading at 1541.20. The strike last trading price was 27.05, which was -20.1 lower than the previous day. The implied volatity was 47.37, the open interest changed by 17 which increased total open position to 98
On 22 Jan GODREJPROP was trading at 1620.40. The strike last trading price was 47.5, which was -3.4 lower than the previous day. The implied volatity was 44.26, the open interest changed by 37 which increased total open position to 81
On 21 Jan GODREJPROP was trading at 1644.40. The strike last trading price was 51, which was -19.5 lower than the previous day. The implied volatity was 41.71, the open interest changed by 39 which increased total open position to 40
On 20 Jan GODREJPROP was trading at 1694.70. The strike last trading price was 71, which was -216.35 lower than the previous day. The implied volatity was 40.94, the open interest changed by 1 which increased total open position to 1
On 19 Jan GODREJPROP was trading at 1797.80. The strike last trading price was 287.35, 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 287.35, 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 287.35, 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 GODREJPROP was trading at 1878.80. The strike last trading price was 287.35, 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 GODREJPROP was trading at 1930.80. The strike last trading price was 287.35, 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 GODREJPROP was trading at 1991.50. 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 8 Jan GODREJPROP was trading at 2095.10. 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 Jan GODREJPROP was trading at 2138.20. 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 6 Jan GODREJPROP was trading at 2127.90. 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 Jan GODREJPROP was trading at 2124.20. 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
| GODREJPROP 24FEB2026 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.34
Theta: -1.34
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1825.70 | 3.1 | -3.15 | 32.48 | 1,555 | 126 | 447 |
| 19 Feb | 1824.20 | 6.65 | 4.1 | 39.15 | 827 | 0 | 322 |
| 18 Feb | 1885.10 | 2.65 | -4.4 | 40.62 | 664 | -115 | 321 |
| 17 Feb | 1845.10 | 6.95 | -4.15 | 40.11 | 749 | -28 | 431 |
| 16 Feb | 1832.70 | 11 | -11.65 | 41.01 | 677 | 34 | 451 |
| 13 Feb | 1806.60 | 23.4 | 6.35 | 41.36 | 1,882 | 85 | 417 |
| 12 Feb | 1821.70 | 19.75 | 7.15 | 37.36 | 1,074 | -37 | 333 |
| 11 Feb | 1852.10 | 12.7 | -5.25 | 38.09 | 911 | -224 | 368 |
| 10 Feb | 1820.80 | 18.5 | -8.1 | 36.34 | 1,556 | 388 | 592 |
| 9 Feb | 1801.40 | 26.55 | -46.35 | 37.97 | 2,408 | 110 | 209 |
| 6 Feb | 1699.80 | 75.25 | -13.35 | 36.61 | 38 | -12 | 99 |
| 5 Feb | 1689.80 | 91.7 | 12.3 | 42.6 | 37 | 4 | 113 |
| 4 Feb | 1711.70 | 81 | -10.35 | 44.78 | 151 | 50 | 108 |
| 3 Feb | 1699.40 | 89.55 | -132.3 | 44.14 | 91 | 39 | 58 |
| 2 Feb | 1560.10 | 221.85 | -13.4 | 77.41 | 3 | 0 | 19 |
| 1 Feb | 1516.80 | 235.25 | 45.25 | 48.04 | 7 | -2 | 16 |
| 30 Jan | 1576.80 | 190 | -35 | 55.35 | 1 | 0 | 17 |
| 29 Jan | 1566.50 | 225 | 44.2 | - | 0 | 0 | 0 |
| 28 Jan | 1550.30 | 225 | 44.2 | - | 0 | 0 | 17 |
| 27 Jan | 1517.90 | 225 | 44.2 | 49.19 | 1 | 0 | 16 |
| 23 Jan | 1541.20 | 180.8 | 26.8 | 20.53 | 7 | 2 | 16 |
| 22 Jan | 1620.40 | 154 | 34 | 47.64 | 7 | 0 | 13 |
| 21 Jan | 1644.40 | 120 | 27 | 35.4 | 8 | -2 | 10 |
| 20 Jan | 1694.70 | 93 | 56.35 | 35.89 | 14 | 10 | 12 |
| 19 Jan | 1797.80 | 36.65 | 11.85 | - | 0 | 0 | 2 |
| 16 Jan | 1889.00 | 36.65 | 11.85 | - | 0 | 0 | 2 |
| 14 Jan | 1871.40 | 36.65 | 11.85 | - | 0 | 0 | 2 |
| 13 Jan | 1878.80 | 36.65 | 11.85 | 38.81 | 1 | 0 | 0 |
| 12 Jan | 1930.80 | 24.8 | -8.8 | 38.23 | 1 | 0 | 0 |
| 9 Jan | 1991.50 | 33.6 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 2095.10 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 2138.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 2127.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 2124.20 | 0 | 0 | - | 0 | 0 | 0 |
For Godrej Properties Ltd - strike price 1740 expiring on 24FEB2026
Delta for 1740 PE is -0.1
Historical price for 1740 PE is as follows
On 20 Feb GODREJPROP was trading at 1825.70. The strike last trading price was 3.1, which was -3.15 lower than the previous day. The implied volatity was 32.48, the open interest changed by 126 which increased total open position to 447
On 19 Feb GODREJPROP was trading at 1824.20. The strike last trading price was 6.65, which was 4.1 higher than the previous day. The implied volatity was 39.15, the open interest changed by 0 which decreased total open position to 322
On 18 Feb GODREJPROP was trading at 1885.10. The strike last trading price was 2.65, which was -4.4 lower than the previous day. The implied volatity was 40.62, the open interest changed by -115 which decreased total open position to 321
On 17 Feb GODREJPROP was trading at 1845.10. The strike last trading price was 6.95, which was -4.15 lower than the previous day. The implied volatity was 40.11, the open interest changed by -28 which decreased total open position to 431
On 16 Feb GODREJPROP was trading at 1832.70. The strike last trading price was 11, which was -11.65 lower than the previous day. The implied volatity was 41.01, the open interest changed by 34 which increased total open position to 451
On 13 Feb GODREJPROP was trading at 1806.60. The strike last trading price was 23.4, which was 6.35 higher than the previous day. The implied volatity was 41.36, the open interest changed by 85 which increased total open position to 417
On 12 Feb GODREJPROP was trading at 1821.70. The strike last trading price was 19.75, which was 7.15 higher than the previous day. The implied volatity was 37.36, the open interest changed by -37 which decreased total open position to 333
On 11 Feb GODREJPROP was trading at 1852.10. The strike last trading price was 12.7, which was -5.25 lower than the previous day. The implied volatity was 38.09, the open interest changed by -224 which decreased total open position to 368
On 10 Feb GODREJPROP was trading at 1820.80. The strike last trading price was 18.5, which was -8.1 lower than the previous day. The implied volatity was 36.34, the open interest changed by 388 which increased total open position to 592
On 9 Feb GODREJPROP was trading at 1801.40. The strike last trading price was 26.55, which was -46.35 lower than the previous day. The implied volatity was 37.97, the open interest changed by 110 which increased total open position to 209
On 6 Feb GODREJPROP was trading at 1699.80. The strike last trading price was 75.25, which was -13.35 lower than the previous day. The implied volatity was 36.61, the open interest changed by -12 which decreased total open position to 99
On 5 Feb GODREJPROP was trading at 1689.80. The strike last trading price was 91.7, which was 12.3 higher than the previous day. The implied volatity was 42.6, the open interest changed by 4 which increased total open position to 113
On 4 Feb GODREJPROP was trading at 1711.70. The strike last trading price was 81, which was -10.35 lower than the previous day. The implied volatity was 44.78, the open interest changed by 50 which increased total open position to 108
On 3 Feb GODREJPROP was trading at 1699.40. The strike last trading price was 89.55, which was -132.3 lower than the previous day. The implied volatity was 44.14, the open interest changed by 39 which increased total open position to 58
On 2 Feb GODREJPROP was trading at 1560.10. The strike last trading price was 221.85, which was -13.4 lower than the previous day. The implied volatity was 77.41, the open interest changed by 0 which decreased total open position to 19
On 1 Feb GODREJPROP was trading at 1516.80. The strike last trading price was 235.25, which was 45.25 higher than the previous day. The implied volatity was 48.04, the open interest changed by -2 which decreased total open position to 16
On 30 Jan GODREJPROP was trading at 1576.80. The strike last trading price was 190, which was -35 lower than the previous day. The implied volatity was 55.35, the open interest changed by 0 which decreased total open position to 17
On 29 Jan GODREJPROP was trading at 1566.50. The strike last trading price was 225, which was 44.2 higher 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 225, which was 44.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 27 Jan GODREJPROP was trading at 1517.90. The strike last trading price was 225, which was 44.2 higher than the previous day. The implied volatity was 49.19, the open interest changed by 0 which decreased total open position to 16
On 23 Jan GODREJPROP was trading at 1541.20. The strike last trading price was 180.8, which was 26.8 higher than the previous day. The implied volatity was 20.53, the open interest changed by 2 which increased total open position to 16
On 22 Jan GODREJPROP was trading at 1620.40. The strike last trading price was 154, which was 34 higher than the previous day. The implied volatity was 47.64, the open interest changed by 0 which decreased total open position to 13
On 21 Jan GODREJPROP was trading at 1644.40. The strike last trading price was 120, which was 27 higher than the previous day. The implied volatity was 35.4, the open interest changed by -2 which decreased total open position to 10
On 20 Jan GODREJPROP was trading at 1694.70. The strike last trading price was 93, which was 56.35 higher than the previous day. The implied volatity was 35.89, the open interest changed by 10 which increased total open position to 12
On 19 Jan GODREJPROP was trading at 1797.80. The strike last trading price was 36.65, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan GODREJPROP was trading at 1889.00. The strike last trading price was 36.65, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan GODREJPROP was trading at 1871.40. The strike last trading price was 36.65, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan GODREJPROP was trading at 1878.80. The strike last trading price was 36.65, which was 11.85 higher than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 0
On 12 Jan GODREJPROP was trading at 1930.80. The strike last trading price was 24.8, which was -8.8 lower than the previous day. The implied volatity was 38.23, the open interest changed by 0 which decreased total open position to 0
On 9 Jan GODREJPROP was trading at 1991.50. The strike last trading price was 33.6, 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 GODREJPROP was trading at 2095.10. 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 Jan GODREJPROP was trading at 2138.20. 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 6 Jan GODREJPROP was trading at 2127.90. 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 Jan GODREJPROP was trading at 2124.20. 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
