Historical option data for GODREJPROP
08 Jun 2026 11:02 AM IST
| GODREJPROP 30-Jun-2026 (22d) 1760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.02
Theta: -1.3
Gamma: 0.00256
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 1692.50 | 33.55 | -8 (-19.25%) | 34.61 | 322 | 22 | 588 | |||||||||
| 5 Jun | 1708.30 | 41.2 | 0.4 (0.98%) | 34.12 | 874 | -70 | 567 | |||||||||
| 4 Jun | 1694.30 | 41.85 | -5.5 (-11.62%) | 36.34 | 378 | 6 | 636 | |||||||||
| 3 Jun | 1704.80 | 47.5 | -6.6 (-12.20%) | 36.45 | 442 | 38 | 635 | |||||||||
| 2 Jun | 1720.50 | 55 | 2.85 (5.47%) | 36.18 | 907 | 95 | 599 | |||||||||
| 1 Jun | 1714.20 | 51.95 | -33.55 (-39.24%) | 36.32 | 1,085 | 225 | 516 | |||||||||
| 29 May | 1762.70 | 80.05 | -12 (-13.04%) | 36.43 | 310 | 41 | 293 | |||||||||
| 27 May | 1788.60 | 92.5 | 12 (14.91%) | 32.85 | 372 | -73 | 252 | |||||||||
| 26 May | 1760.20 | 79.45 | -8.25 (-9.41%) | 34.32 | 473 | 78 | 326 | |||||||||
| 25 May | 1767.30 | 88.75 | 10.75 (13.78%) | 35.93 | 485 | 120 | 250 | |||||||||
| 22 May | 1732.90 | 78 | 4.3 (5.83%) | 35.27 | 145 | 63 | 130 | |||||||||
| 21 May | 1736.90 | 72.25 | -11.35 (-13.58%) | 34.75 | 111 | 63 | 65 | |||||||||
| 20 May | 1719.40 | 83.6 | 0 (0.00%) | 38.6 | 0 | 0 | 2 | |||||||||
| 19 May | 1715.40 | 83.6 | -11.4 (-12.00%) | 38.6 | 3 | 0 | 2 | |||||||||
| 18 May | 1686.30 | 95 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 1714.10 | 95 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 1733.50 | 95 | -10.6 (-10.04%) | 0 | 1 | 1 | 2 | |||||||||
| 13 May | 1730.60 | 105.6 | 55.05 (108.90%) | 45.83 | 1 | 0 | 0 | |||||||||
| 12 May | 1712.40 | 0 | -50.55 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1794.30 | 0 | -50.55 (-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 | |||||||||
| 13 Apr | 1706.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1734.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1695.50 | 0 | 0 (0.00%) | 0.79 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1702.20 | 0 | 0 (0.00%) | 0.66 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1605.00 | 0 | 0 (0.00%) | 3.68 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1584.70 | 0 | 0 (0.00%) | 4.49 | 0 | 0 | 0 | |||||||||
For Godrej Properties Ltd - strike price 1760 expiring on 30JUN2026
Delta for 1760 CE is 0.36
Historical price for 1760 CE is as follows
On 8 Jun GODREJPROP was trading at 1692.50. The strike last trading price was 33.55, which was -8 lower than the previous day. The implied volatity was 34.61, the open interest changed by 22 which increased total open position to 588
On 5 Jun GODREJPROP was trading at 1708.30. The strike last trading price was 41.2, which was 0.4 higher than the previous day. The implied volatity was 34.12, the open interest changed by -70 which decreased total open position to 567
On 4 Jun GODREJPROP was trading at 1694.30. The strike last trading price was 41.85, which was -5.5 lower than the previous day. The implied volatity was 36.34, the open interest changed by 6 which increased total open position to 636
On 3 Jun GODREJPROP was trading at 1704.80. The strike last trading price was 47.5, which was -6.6 lower than the previous day. The implied volatity was 36.45, the open interest changed by 38 which increased total open position to 635
On 2 Jun GODREJPROP was trading at 1720.50. The strike last trading price was 55, which was 2.85 higher than the previous day. The implied volatity was 36.18, the open interest changed by 95 which increased total open position to 599
On 1 Jun GODREJPROP was trading at 1714.20. The strike last trading price was 51.95, which was -33.55 lower than the previous day. The implied volatity was 36.32, the open interest changed by 225 which increased total open position to 516
On 29 May GODREJPROP was trading at 1762.70. The strike last trading price was 80.05, which was -12 lower than the previous day. The implied volatity was 36.43, the open interest changed by 41 which increased total open position to 293
On 27 May GODREJPROP was trading at 1788.60. The strike last trading price was 92.5, which was 12 higher than the previous day. The implied volatity was 32.85, the open interest changed by -73 which decreased total open position to 252
On 26 May GODREJPROP was trading at 1760.20. The strike last trading price was 79.45, which was -8.25 lower than the previous day. The implied volatity was 34.32, the open interest changed by 78 which increased total open position to 326
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 88.75, which was 10.75 higher than the previous day. The implied volatity was 35.93, the open interest changed by 120 which increased total open position to 250
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 78, which was 4.3 higher than the previous day. The implied volatity was 35.27, the open interest changed by 63 which increased total open position to 130
On 21 May GODREJPROP was trading at 1736.90. The strike last trading price was 72.25, which was -11.35 lower than the previous day. The implied volatity was 34.75, the open interest changed by 63 which increased total open position to 65
On 20 May GODREJPROP was trading at 1719.40. The strike last trading price was 83.6, which was 0 lower than the previous day. The implied volatity was 38.6, the open interest changed by 0 which decreased total open position to 2
On 19 May GODREJPROP was trading at 1715.40. The strike last trading price was 83.6, which was -11.4 lower than the previous day. The implied volatity was 38.6, the open interest changed by 0 which decreased total open position to 2
On 18 May GODREJPROP was trading at 1686.30. The strike last trading price was 95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May GODREJPROP was trading at 1714.10. The strike last trading price was 95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May GODREJPROP was trading at 1733.50. The strike last trading price was 95, which was -10.6 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 13 May GODREJPROP was trading at 1730.60. The strike last trading price was 105.6, which was 55.05 higher than the previous day. The implied volatity was 45.83, 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 -50.55 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 -50.55 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
On 13 Apr GODREJPROP was trading at 1706.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GODREJPROP was trading at 1734.60. 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 9 Apr GODREJPROP was trading at 1695.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GODREJPROP was trading at 1702.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GODREJPROP was trading at 1605.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GODREJPROP was trading at 1584.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
| GODREJPROP 30-Jun-2026 (22d) 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.02
Theta: -0.96
Gamma: 0.00264
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 1692.50 | 94.05 | 11.25 (13.59%) | 33.02 | 3 | -2 | 813 |
| 5 Jun | 1708.30 | 82.25 | -9.35 (-10.21%) | 31.59 | 123 | -4 | 815 |
| 4 Jun | 1694.30 | 93.4 | 8.05 (9.43%) | 31.31 | 21 | -5 | 819 |
| 3 Jun | 1704.80 | 85.25 | 8.1 (10.50%) | 30.89 | 75 | -15 | 827 |
| 2 Jun | 1720.50 | 75.55 | -6.7 (-8.15%) | 30.23 | 445 | 161 | 841 |
| 1 Jun | 1714.20 | 82.5 | 26.5 (47.32%) | 30.93 | 370 | -9 | 680 |
| 29 May | 1762.70 | 57.6 | 8.6 (17.55%) | 30.24 | 824 | 250 | 690 |
| 27 May | 1788.60 | 48.15 | -17.85 (-27.05%) | 30.52 | 210 | 6 | 439 |
| 26 May | 1760.20 | 66.25 | 1.1 (1.69%) | 32.48 | 265 | 32 | 433 |
| 25 May | 1767.30 | 63.35 | -19.65 (-23.67%) | 32.64 | 109 | 54 | 400 |
| 22 May | 1732.90 | 81.9 | -2.25 (-2.67%) | 32.61 | 181 | 115 | 345 |
| 21 May | 1736.90 | 84.15 | -12.85 (-13.25%) | 34.5 | 66 | 40 | 229 |
| 20 May | 1719.40 | 97 | -19.55 (-16.77%) | 35.5 | 2 | 1 | 188 |
| 19 May | 1715.40 | 117 | 117 | - | 1 | 0 | 187 |
| 18 May | 1686.30 | 116.55 | 116.55 (0.00%) | - | 1 | 0 | 187 |
| 15 May | 1714.10 | 116.55 | 0 (0.00%) | 45.42 | 0 | 0 | 187 |
| 14 May | 1733.50 | 116.55 | 22.7 (24.19%) | 45.42 | 187 | 0 | 9 |
| 13 May | 1730.60 | 93.85 | -0.65 (-0.69%) | 0 | 2 | 0 | 9 |
| 12 May | 1712.40 | 94.5 | 22.5 (31.25%) | 0 | 3 | 3 | 9 |
| 11 May | 1794.30 | 72 | 12 (20.00%) | 0 | 2 | 0 | 6 |
| 8 May | 1873.60 | 60 | -15.1 (-20.11%) | - | 0 | 0 | 6 |
| 7 May | 1878.60 | 60 | -15.1 (-20.11%) | 37.79 | 0 | 0 | 6 |
| 6 May | 1867.20 | 60 | -15.2 (-20.21%) | 37.79 | 7 | 3 | 6 |
| 5 May | 1809.50 | 75.2 | 20.5 (37.48%) | 37.87 | 2 | 1 | 3 |
| 4 May | 1899.80 | 54.7 | -253 (-82.22%) | 42.4 | 2 | 0 | 0 |
| 30 Apr | 1835.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1862.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1706.80 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1734.60 | 0 | 0 (0.00%) | 0.64 | 0 | 0 | 0 |
| 9 Apr | 1695.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1702.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1605.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1584.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Godrej Properties Ltd - strike price 1760 expiring on 30JUN2026
Delta for 1760 PE is -0.66
Historical price for 1760 PE is as follows
On 8 Jun GODREJPROP was trading at 1692.50. The strike last trading price was 94.05, which was 11.25 higher than the previous day. The implied volatity was 33.02, the open interest changed by -2 which decreased total open position to 813
On 5 Jun GODREJPROP was trading at 1708.30. The strike last trading price was 82.25, which was -9.35 lower than the previous day. The implied volatity was 31.59, the open interest changed by -4 which decreased total open position to 815
On 4 Jun GODREJPROP was trading at 1694.30. The strike last trading price was 93.4, which was 8.05 higher than the previous day. The implied volatity was 31.31, the open interest changed by -5 which decreased total open position to 819
On 3 Jun GODREJPROP was trading at 1704.80. The strike last trading price was 85.25, which was 8.1 higher than the previous day. The implied volatity was 30.89, the open interest changed by -15 which decreased total open position to 827
On 2 Jun GODREJPROP was trading at 1720.50. The strike last trading price was 75.55, which was -6.7 lower than the previous day. The implied volatity was 30.23, the open interest changed by 161 which increased total open position to 841
On 1 Jun GODREJPROP was trading at 1714.20. The strike last trading price was 82.5, which was 26.5 higher than the previous day. The implied volatity was 30.93, the open interest changed by -9 which decreased total open position to 680
On 29 May GODREJPROP was trading at 1762.70. The strike last trading price was 57.6, which was 8.6 higher than the previous day. The implied volatity was 30.24, the open interest changed by 250 which increased total open position to 690
On 27 May GODREJPROP was trading at 1788.60. The strike last trading price was 48.15, which was -17.85 lower than the previous day. The implied volatity was 30.52, the open interest changed by 6 which increased total open position to 439
On 26 May GODREJPROP was trading at 1760.20. The strike last trading price was 66.25, which was 1.1 higher than the previous day. The implied volatity was 32.48, the open interest changed by 32 which increased total open position to 433
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 63.35, which was -19.65 lower than the previous day. The implied volatity was 32.64, the open interest changed by 54 which increased total open position to 400
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 81.9, which was -2.25 lower than the previous day. The implied volatity was 32.61, the open interest changed by 115 which increased total open position to 345
On 21 May GODREJPROP was trading at 1736.90. The strike last trading price was 84.15, which was -12.85 lower than the previous day. The implied volatity was 34.5, the open interest changed by 40 which increased total open position to 229
On 20 May GODREJPROP was trading at 1719.40. The strike last trading price was 97, which was -19.55 lower than the previous day. The implied volatity was 35.5, the open interest changed by 1 which increased total open position to 188
On 19 May GODREJPROP was trading at 1715.40. The strike last trading price was 117, which was 117 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 18 May GODREJPROP was trading at 1686.30. The strike last trading price was 116.55, which was 116.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187
On 15 May GODREJPROP was trading at 1714.10. The strike last trading price was 116.55, which was 0 lower than the previous day. The implied volatity was 45.42, the open interest changed by 0 which decreased total open position to 187
On 14 May GODREJPROP was trading at 1733.50. The strike last trading price was 116.55, which was 22.7 higher than the previous day. The implied volatity was 45.42, the open interest changed by 0 which decreased total open position to 9
On 13 May GODREJPROP was trading at 1730.60. The strike last trading price was 93.85, which was -0.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 9
On 12 May GODREJPROP was trading at 1712.40. The strike last trading price was 94.5, which was 22.5 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 9
On 11 May GODREJPROP was trading at 1794.30. The strike last trading price was 72, which was 12 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 8 May GODREJPROP was trading at 1873.60. The strike last trading price was 60, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 May GODREJPROP was trading at 1878.60. The strike last trading price was 60, which was -15.1 lower than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 6
On 6 May GODREJPROP was trading at 1867.20. The strike last trading price was 60, which was -15.2 lower than the previous day. The implied volatity was 37.79, the open interest changed by 3 which increased total open position to 6
On 5 May GODREJPROP was trading at 1809.50. The strike last trading price was 75.2, which was 20.5 higher than the previous day. The implied volatity was 37.87, the open interest changed by 1 which increased total open position to 3
On 4 May GODREJPROP was trading at 1899.80. The strike last trading price was 54.7, which was -253 lower than the previous day. The implied volatity was 42.4, 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
On 13 Apr GODREJPROP was trading at 1706.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GODREJPROP was trading at 1734.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GODREJPROP was trading at 1695.50. 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 Apr GODREJPROP was trading at 1702.20. 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 7 Apr GODREJPROP was trading at 1605.00. 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 Apr GODREJPROP was trading at 1584.70. 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
