Historical option data for GODREJPROP
25 May 2026 04:10 PM IST
| GODREJPROP 26-May-2026 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0
Theta: -3.15
Gamma: 0.01538
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 1767.30 | 4.6 | 0.45 (10.84%) | 21.54 | 2,245 | 63 | 451 | |||||||||
| 22 May | 1732.90 | 4 | -4.75 (-54.29%) | 20.02 | 2,015 | 58 | 395 | |||||||||
| 21 May | 1736.90 | 8.15 | -1.2 (-12.83%) | 28.55 | 1,326 | 39 | 340 | |||||||||
| 20 May | 1719.40 | 8.75 | -3.75 (-30.00%) | 26.61 | 573 | 42 | 292 | |||||||||
| 19 May | 1715.40 | 11.6 | 1.8 (18.37%) | 35.48 | 531 | -15 | 250 | |||||||||
| 18 May | 1686.30 | 9.2 | -9.65 (-51.19%) | 38.35 | 729 | 55 | 266 | |||||||||
| 15 May | 1714.10 | 16.85 | -12.9 (-43.36%) | 33.27 | 432 | 7 | 215 | |||||||||
| 14 May | 1733.50 | 30.5 | -1.35 (-4.24%) | 38.17 | 1,194 | 10 | 209 | |||||||||
| 13 May | 1730.60 | 31.45 | 1.55 (5.18%) | 0 | 724 | 14 | 198 | |||||||||
| 12 May | 1712.40 | 30.8 | -36.75 (-54.40%) | 40.88 | 617 | 57 | 184 | |||||||||
| 11 May | 1794.30 | 67.15 | -55.65 (-45.32%) | 0 | 194 | 63 | 126 | |||||||||
| 8 May | 1873.60 | 122.8 | -11.35 (-8.46%) | 34.72 | 25 | -3 | 64 | |||||||||
| 7 May | 1878.60 | 129.2 | 4.2 (3.36%) | 39.79 | 23 | 4 | 66 | |||||||||
| 6 May | 1867.20 | 128.15 | 38 (42.15%) | 41.62 | 44 | -9 | 62 | |||||||||
| 5 May | 1809.50 | 90 | -63.35 (-41.31%) | 40.93 | 133 | 21 | 66 | |||||||||
| 4 May | 1899.80 | 165.2 | 46.55 (39.23%) | 45.27 | 51 | -17 | 45 | |||||||||
| 30 Apr | 1835.20 | 118.65 | -11.7 (-8.98%) | 41.17 | 30 | 0 | 62 | |||||||||
| 29 Apr | 1862.30 | 130.35 | 16.35 (14.34%) | 41 | 22 | -1 | 63 | |||||||||
| 28 Apr | 1824.60 | 114 | 0.5 (0.44%) | 42.33 | 17 | -6 | 65 | |||||||||
| 27 Apr | 1828.20 | 113.5 | 29.35 (34.88%) | 41.55 | 58 | 10 | 71 | |||||||||
| 24 Apr | 1769.40 | 89.15 | -8.4 (-8.61%) | 42.2 | 66 | 17 | 61 | |||||||||
| 23 Apr | 1791.00 | 97.55 | -5.95 (-5.75%) | 41.18 | 16 | -1 | 44 | |||||||||
| 22 Apr | 1832.20 | 103.5 | -15.45 (-12.99%) | 38.37 | 0 | 0 | 45 | |||||||||
| 21 Apr | 1805.00 | 103.5 | 22.8 (28.25%) | 38.37 | 25 | 2 | 45 | |||||||||
| 20 Apr | 1759.70 | 80.7 | 8.7 (12.08%) | 38.15 | 3 | 2 | 43 | |||||||||
| 17 Apr | 1758.80 | 72 | -9.25 (-11.38%) | - | 0 | 0 | 41 | |||||||||
| 16 Apr | 1747.40 | 72 | -9.25 (-11.38%) | - | 0 | 0 | 41 | |||||||||
| 15 Apr | 1739.90 | 72 | -9.25 (-11.38%) | - | 0 | 0 | 41 | |||||||||
| 13 Apr | 1706.80 | 72 | 0.6 (0.84%) | 41.34 | 11 | 1 | 31 | |||||||||
| 10 Apr | 1716.50 | 71.4 | -20.6 (-22.39%) | 39.65 | 48 | 28 | 30 | |||||||||
| 9 Apr | 1695.50 | 92 | 33.9 (58.35%) | - | 0 | 1 | 0 | |||||||||
| 8 Apr | 1702.20 | 92 | 33.9 (58.35%) | 46.47 | 2 | 0 | 1 | |||||||||
| 7 Apr | 1605.00 | 58.1 | 34.7 (148.29%) | 49.03 | 1 | 0 | 0 | |||||||||
| 6 Apr | 1584.70 | 23.4 | 0 (0.00%) | 7.46 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1508.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Godrej Properties Ltd - strike price 1780 expiring on 26MAY2026
Delta for 1780 CE is 0.31
Historical price for 1780 CE is as follows
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 4.6, which was 0.45 higher than the previous day. The implied volatity was 21.54, the open interest changed by 63 which increased total open position to 451
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 4, which was -4.75 lower than the previous day. The implied volatity was 20.02, the open interest changed by 58 which increased total open position to 395
On 21 May GODREJPROP was trading at 1736.90. The strike last trading price was 8.15, which was -1.2 lower than the previous day. The implied volatity was 28.55, the open interest changed by 39 which increased total open position to 340
On 20 May GODREJPROP was trading at 1719.40. The strike last trading price was 8.75, which was -3.75 lower than the previous day. The implied volatity was 26.61, the open interest changed by 42 which increased total open position to 292
On 19 May GODREJPROP was trading at 1715.40. The strike last trading price was 11.6, which was 1.8 higher than the previous day. The implied volatity was 35.48, the open interest changed by -15 which decreased total open position to 250
On 18 May GODREJPROP was trading at 1686.30. The strike last trading price was 9.2, which was -9.65 lower than the previous day. The implied volatity was 38.35, the open interest changed by 55 which increased total open position to 266
On 15 May GODREJPROP was trading at 1714.10. The strike last trading price was 16.85, which was -12.9 lower than the previous day. The implied volatity was 33.27, the open interest changed by 7 which increased total open position to 215
On 14 May GODREJPROP was trading at 1733.50. The strike last trading price was 30.5, which was -1.35 lower than the previous day. The implied volatity was 38.17, the open interest changed by 10 which increased total open position to 209
On 13 May GODREJPROP was trading at 1730.60. The strike last trading price was 31.45, which was 1.55 higher than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 198
On 12 May GODREJPROP was trading at 1712.40. The strike last trading price was 30.8, which was -36.75 lower than the previous day. The implied volatity was 40.88, the open interest changed by 57 which increased total open position to 184
On 11 May GODREJPROP was trading at 1794.30. The strike last trading price was 67.15, which was -55.65 lower than the previous day. The implied volatity was 0, the open interest changed by 63 which increased total open position to 126
On 8 May GODREJPROP was trading at 1873.60. The strike last trading price was 122.8, which was -11.35 lower than the previous day. The implied volatity was 34.72, the open interest changed by -3 which decreased total open position to 64
On 7 May GODREJPROP was trading at 1878.60. The strike last trading price was 129.2, which was 4.2 higher than the previous day. The implied volatity was 39.79, the open interest changed by 4 which increased total open position to 66
On 6 May GODREJPROP was trading at 1867.20. The strike last trading price was 128.15, which was 38 higher than the previous day. The implied volatity was 41.62, the open interest changed by -9 which decreased total open position to 62
On 5 May GODREJPROP was trading at 1809.50. The strike last trading price was 90, which was -63.35 lower than the previous day. The implied volatity was 40.93, the open interest changed by 21 which increased total open position to 66
On 4 May GODREJPROP was trading at 1899.80. The strike last trading price was 165.2, which was 46.55 higher than the previous day. The implied volatity was 45.27, the open interest changed by -17 which decreased total open position to 45
On 30 Apr GODREJPROP was trading at 1835.20. The strike last trading price was 118.65, which was -11.7 lower than the previous day. The implied volatity was 41.17, the open interest changed by 0 which decreased total open position to 62
On 29 Apr GODREJPROP was trading at 1862.30. The strike last trading price was 130.35, which was 16.35 higher than the previous day. The implied volatity was 41, the open interest changed by -1 which decreased total open position to 63
On 28 Apr GODREJPROP was trading at 1824.60. The strike last trading price was 114, which was 0.5 higher than the previous day. The implied volatity was 42.33, the open interest changed by -6 which decreased total open position to 65
On 27 Apr GODREJPROP was trading at 1828.20. The strike last trading price was 113.5, which was 29.35 higher than the previous day. The implied volatity was 41.55, the open interest changed by 10 which increased total open position to 71
On 24 Apr GODREJPROP was trading at 1769.40. The strike last trading price was 89.15, which was -8.4 lower than the previous day. The implied volatity was 42.2, the open interest changed by 17 which increased total open position to 61
On 23 Apr GODREJPROP was trading at 1791.00. The strike last trading price was 97.55, which was -5.95 lower than the previous day. The implied volatity was 41.18, the open interest changed by -1 which decreased total open position to 44
On 22 Apr GODREJPROP was trading at 1832.20. The strike last trading price was 103.5, which was -15.45 lower than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 45
On 21 Apr GODREJPROP was trading at 1805.00. The strike last trading price was 103.5, which was 22.8 higher than the previous day. The implied volatity was 38.37, the open interest changed by 2 which increased total open position to 45
On 20 Apr GODREJPROP was trading at 1759.70. The strike last trading price was 80.7, which was 8.7 higher than the previous day. The implied volatity was 38.15, the open interest changed by 2 which increased total open position to 43
On 17 Apr GODREJPROP was trading at 1758.80. The strike last trading price was 72, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 16 Apr GODREJPROP was trading at 1747.40. The strike last trading price was 72, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 15 Apr GODREJPROP was trading at 1739.90. The strike last trading price was 72, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 13 Apr GODREJPROP was trading at 1706.80. The strike last trading price was 72, which was 0.6 higher than the previous day. The implied volatity was 41.34, the open interest changed by 1 which increased total open position to 31
On 10 Apr GODREJPROP was trading at 1716.50. The strike last trading price was 71.4, which was -20.6 lower than the previous day. The implied volatity was 39.65, the open interest changed by 28 which increased total open position to 30
On 9 Apr GODREJPROP was trading at 1695.50. The strike last trading price was 92, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr GODREJPROP was trading at 1702.20. The strike last trading price was 92, which was 33.9 higher than the previous day. The implied volatity was 46.47, the open interest changed by 0 which decreased total open position to 1
On 7 Apr GODREJPROP was trading at 1605.00. The strike last trading price was 58.1, which was 34.7 higher than the previous day. The implied volatity was 49.03, 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 23.4, which was 0 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GODREJPROP was trading at 1508.30. 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 26-May-2026 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0
Theta: -1.84
Gamma: 0.01853
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 1767.30 | 14 | -34 (-70.83%) | 15.97 | 170 | -9 | 166 |
| 22 May | 1732.90 | 48 | -7 (-12.73%) | 19.02 | 131 | 3 | 177 |
| 21 May | 1736.90 | 56 | -20 (-26.32%) | 31.92 | 174 | 1 | 174 |
| 20 May | 1719.40 | 76 | 76 (-24.00%) | 34.34 | 0 | 0 | 173 |
| 19 May | 1715.40 | 76 | -24 (-24.00%) | 34.34 | 81 | -18 | 175 |
| 18 May | 1686.30 | 98 | 17 (20.99%) | 30.82 | 28 | -8 | 191 |
| 15 May | 1714.10 | 87 | 19 (27.94%) | 40.07 | 47 | -9 | 198 |
| 14 May | 1733.50 | 66 | -10 (-13.16%) | 31.72 | 158 | 7 | 208 |
| 13 May | 1730.60 | 75 | -16 (-17.58%) | 0 | 197 | -5 | 203 |
| 12 May | 1712.40 | 90 | 41 (83.67%) | 0 | 443 | 2 | 207 |
| 11 May | 1794.30 | 50 | 26 (108.33%) | 0 | 698 | -1 | 204 |
| 8 May | 1873.60 | 25.5 | 3.45 (15.65%) | 37.51 | 267 | 35 | 205 |
| 7 May | 1878.60 | 22.35 | -5.2 (-18.87%) | 35.56 | 214 | -30 | 169 |
| 6 May | 1867.20 | 25.95 | -22.4 (-46.33%) | 36.21 | 272 | 8 | 202 |
| 5 May | 1809.50 | 47.75 | 18.85 (65.22%) | 37.06 | 1,365 | 57 | 194 |
| 4 May | 1899.80 | 25.15 | -28.85 (-53.43%) | 41.44 | 420 | 41 | 136 |
| 30 Apr | 1835.20 | 53.15 | 6.45 (13.81%) | 41.1 | 173 | 11 | 106 |
| 29 Apr | 1862.30 | 46.55 | -13.25 (-22.16%) | 41.78 | 168 | 32 | 93 |
| 28 Apr | 1824.60 | 59.1 | -1.1 (-1.83%) | 41.81 | 112 | 44 | 60 |
| 27 Apr | 1828.20 | 61.1 | -26.95 (-30.61%) | 42.16 | 30 | -17 | 17 |
| 24 Apr | 1769.40 | 89 | 1 (1.14%) | 40.76 | 41 | 31 | 33 |
| 23 Apr | 1791.00 | 88 | 88 | - | 0 | 0 | 2 |
| 22 Apr | 1832.20 | 88 | 88 | - | 0 | 0 | 2 |
| 21 Apr | 1805.00 | 88 | 88 (-71.83%) | 36.14 | 0 | 0 | 2 |
| 20 Apr | 1759.70 | 88 | -224.4 (-71.83%) | 36.14 | 4 | 2 | 2 |
| 17 Apr | 1758.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1747.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1739.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1706.80 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1716.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1695.50 | 312.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1702.20 | 312.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1605.00 | 312.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1584.70 | 312.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1508.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Godrej Properties Ltd - strike price 1780 expiring on 26MAY2026
Delta for 1780 PE is -0.75
Historical price for 1780 PE is as follows
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 14, which was -34 lower than the previous day. The implied volatity was 15.97, the open interest changed by -9 which decreased total open position to 166
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 48, which was -7 lower than the previous day. The implied volatity was 19.02, the open interest changed by 3 which increased total open position to 177
On 21 May GODREJPROP was trading at 1736.90. The strike last trading price was 56, which was -20 lower than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 174
On 20 May GODREJPROP was trading at 1719.40. The strike last trading price was 76, which was 76 higher than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 173
On 19 May GODREJPROP was trading at 1715.40. The strike last trading price was 76, which was -24 lower than the previous day. The implied volatity was 34.34, the open interest changed by -18 which decreased total open position to 175
On 18 May GODREJPROP was trading at 1686.30. The strike last trading price was 98, which was 17 higher than the previous day. The implied volatity was 30.82, the open interest changed by -8 which decreased total open position to 191
On 15 May GODREJPROP was trading at 1714.10. The strike last trading price was 87, which was 19 higher than the previous day. The implied volatity was 40.07, the open interest changed by -9 which decreased total open position to 198
On 14 May GODREJPROP was trading at 1733.50. The strike last trading price was 66, which was -10 lower than the previous day. The implied volatity was 31.72, the open interest changed by 7 which increased total open position to 208
On 13 May GODREJPROP was trading at 1730.60. The strike last trading price was 75, which was -16 lower than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 203
On 12 May GODREJPROP was trading at 1712.40. The strike last trading price was 90, which was 41 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 207
On 11 May GODREJPROP was trading at 1794.30. The strike last trading price was 50, which was 26 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 204
On 8 May GODREJPROP was trading at 1873.60. The strike last trading price was 25.5, which was 3.45 higher than the previous day. The implied volatity was 37.51, the open interest changed by 35 which increased total open position to 205
On 7 May GODREJPROP was trading at 1878.60. The strike last trading price was 22.35, which was -5.2 lower than the previous day. The implied volatity was 35.56, the open interest changed by -30 which decreased total open position to 169
On 6 May GODREJPROP was trading at 1867.20. The strike last trading price was 25.95, which was -22.4 lower than the previous day. The implied volatity was 36.21, the open interest changed by 8 which increased total open position to 202
On 5 May GODREJPROP was trading at 1809.50. The strike last trading price was 47.75, which was 18.85 higher than the previous day. The implied volatity was 37.06, the open interest changed by 57 which increased total open position to 194
On 4 May GODREJPROP was trading at 1899.80. The strike last trading price was 25.15, which was -28.85 lower than the previous day. The implied volatity was 41.44, the open interest changed by 41 which increased total open position to 136
On 30 Apr GODREJPROP was trading at 1835.20. The strike last trading price was 53.15, which was 6.45 higher than the previous day. The implied volatity was 41.1, the open interest changed by 11 which increased total open position to 106
On 29 Apr GODREJPROP was trading at 1862.30. The strike last trading price was 46.55, which was -13.25 lower than the previous day. The implied volatity was 41.78, the open interest changed by 32 which increased total open position to 93
On 28 Apr GODREJPROP was trading at 1824.60. The strike last trading price was 59.1, which was -1.1 lower than the previous day. The implied volatity was 41.81, the open interest changed by 44 which increased total open position to 60
On 27 Apr GODREJPROP was trading at 1828.20. The strike last trading price was 61.1, which was -26.95 lower than the previous day. The implied volatity was 42.16, the open interest changed by -17 which decreased total open position to 17
On 24 Apr GODREJPROP was trading at 1769.40. The strike last trading price was 89, which was 1 higher than the previous day. The implied volatity was 40.76, the open interest changed by 31 which increased total open position to 33
On 23 Apr GODREJPROP was trading at 1791.00. The strike last trading price was 88, which was 88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr GODREJPROP was trading at 1832.20. The strike last trading price was 88, which was 88 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr GODREJPROP was trading at 1805.00. The strike last trading price was 88, which was 88 higher than the previous day. The implied volatity was 36.14, the open interest changed by 0 which decreased total open position to 2
On 20 Apr GODREJPROP was trading at 1759.70. The strike last trading price was 88, which was -224.4 lower than the previous day. The implied volatity was 36.14, the open interest changed by 2 which increased total open position to 2
On 17 Apr GODREJPROP was trading at 1758.80. 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 16 Apr GODREJPROP was trading at 1747.40. 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 Apr GODREJPROP was trading at 1739.90. 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 13 Apr GODREJPROP was trading at 1706.80. 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 10 Apr GODREJPROP was trading at 1716.50. 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 9 Apr GODREJPROP was trading at 1695.50. The strike last trading price was 312.4, 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 312.4, 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 312.4, 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 312.4, 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 2 Apr GODREJPROP was trading at 1508.30. 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
