GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
25 Feb 2026 02:27 PM IST
| GODREJPROP 30-MAR-2026 1800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 2.14
Theta: -1.28
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 1790.70 | 72.5 | 2.8 | 32.17 | 2,141 | 76 | 700 | |||||||||
| 24 Feb | 1770.70 | 74 | -22.95 | 34.41 | 1,622 | 215 | 624 | |||||||||
| 23 Feb | 1829.70 | 99 | 6.45 | 31.26 | 497 | 193 | 390 | |||||||||
| 20 Feb | 1825.70 | 86.55 | -1.65 | 30.07 | 354 | 60 | 195 | |||||||||
| 19 Feb | 1824.20 | 90.6 | -43.35 | 29.52 | 87 | 42 | 134 | |||||||||
| 18 Feb | 1885.10 | 130 | 20.8 | 28.37 | 132 | -34 | 91 | |||||||||
| 17 Feb | 1845.10 | 109.2 | 1.1 | 30.65 | 57 | 16 | 125 | |||||||||
| 16 Feb | 1832.70 | 108 | 14.85 | 32.05 | 123 | 45 | 109 | |||||||||
| 13 Feb | 1806.60 | 90.95 | -9.7 | 30.8 | 102 | 4 | 63 | |||||||||
| 12 Feb | 1821.70 | 98.95 | -24.1 | 32.62 | 34 | 5 | 59 | |||||||||
| 11 Feb | 1852.10 | 123.1 | 16.6 | 31.11 | 26 | 8 | 54 | |||||||||
| 10 Feb | 1820.80 | 106.5 | 11.65 | 31.9 | 33 | 0 | 46 | |||||||||
| 9 Feb | 1801.40 | 95 | 44.5 | 31.12 | 96 | 17 | 45 | |||||||||
| 6 Feb | 1699.80 | 50.5 | -1.75 | 32.22 | 29 | 9 | 29 | |||||||||
| 5 Feb | 1689.80 | 51 | 1 | 33.4 | 14 | 6 | 19 | |||||||||
| 4 Feb | 1711.70 | 50 | -13.8 | 28.6 | 4 | 0 | 17 | |||||||||
| 3 Feb | 1699.40 | 63.8 | 38.8 | 35.61 | 20 | 11 | 14 | |||||||||
| 2 Feb | 1560.10 | 25 | -5 | 36.22 | 1 | 0 | 2 | |||||||||
| 1 Feb | 1516.80 | 30 | 1.5 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 1576.80 | 30 | 1.5 | 36.66 | 1 | 0 | 1 | |||||||||
| 29 Jan | 1566.50 | 277.5 | 0 | 7.88 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1550.30 | 277.5 | 0 | 8.4 | 0 | 0 | 0 | |||||||||
| 27 Jan | 1517.90 | 277.5 | 0 | 9.62 | 0 | 0 | 0 | |||||||||
| 23 Jan | 1541.20 | 277.5 | 0 | 8.57 | 0 | 0 | 0 | |||||||||
| 22 Jan | 1620.40 | 277.5 | 0 | 5.13 | 0 | 0 | 0 | |||||||||
| 21 Jan | 1644.40 | 277.5 | 0 | 4.3 | 0 | 0 | 0 | |||||||||
| 20 Jan | 1694.70 | 277.5 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1797.80 | 277.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1889.00 | 277.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1871.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1878.80 | 277.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1930.80 | 277.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1991.50 | 277.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2068.50 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 1 Jan | 2015.30 | 277.5 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2004.40 | 277.5 | - | - | 0 | 0 | 0 | |||||||||
For Godrej Properties Ltd - strike price 1800 expiring on 30MAR2026
Delta for 1800 CE is 0.54
Historical price for 1800 CE is as follows
On 25 Feb GODREJPROP was trading at 1790.70. The strike last trading price was 72.5, which was 2.8 higher than the previous day. The implied volatity was 32.17, the open interest changed by 76 which increased total open position to 700
On 24 Feb GODREJPROP was trading at 1770.70. The strike last trading price was 74, which was -22.95 lower than the previous day. The implied volatity was 34.41, the open interest changed by 215 which increased total open position to 624
On 23 Feb GODREJPROP was trading at 1829.70. The strike last trading price was 99, which was 6.45 higher than the previous day. The implied volatity was 31.26, the open interest changed by 193 which increased total open position to 390
On 20 Feb GODREJPROP was trading at 1825.70. The strike last trading price was 86.55, which was -1.65 lower than the previous day. The implied volatity was 30.07, the open interest changed by 60 which increased total open position to 195
On 19 Feb GODREJPROP was trading at 1824.20. The strike last trading price was 90.6, which was -43.35 lower than the previous day. The implied volatity was 29.52, the open interest changed by 42 which increased total open position to 134
On 18 Feb GODREJPROP was trading at 1885.10. The strike last trading price was 130, which was 20.8 higher than the previous day. The implied volatity was 28.37, the open interest changed by -34 which decreased total open position to 91
On 17 Feb GODREJPROP was trading at 1845.10. The strike last trading price was 109.2, which was 1.1 higher than the previous day. The implied volatity was 30.65, the open interest changed by 16 which increased total open position to 125
On 16 Feb GODREJPROP was trading at 1832.70. The strike last trading price was 108, which was 14.85 higher than the previous day. The implied volatity was 32.05, the open interest changed by 45 which increased total open position to 109
On 13 Feb GODREJPROP was trading at 1806.60. The strike last trading price was 90.95, which was -9.7 lower than the previous day. The implied volatity was 30.8, the open interest changed by 4 which increased total open position to 63
On 12 Feb GODREJPROP was trading at 1821.70. The strike last trading price was 98.95, which was -24.1 lower than the previous day. The implied volatity was 32.62, the open interest changed by 5 which increased total open position to 59
On 11 Feb GODREJPROP was trading at 1852.10. The strike last trading price was 123.1, which was 16.6 higher than the previous day. The implied volatity was 31.11, the open interest changed by 8 which increased total open position to 54
On 10 Feb GODREJPROP was trading at 1820.80. The strike last trading price was 106.5, which was 11.65 higher than the previous day. The implied volatity was 31.9, the open interest changed by 0 which decreased total open position to 46
On 9 Feb GODREJPROP was trading at 1801.40. The strike last trading price was 95, which was 44.5 higher than the previous day. The implied volatity was 31.12, the open interest changed by 17 which increased total open position to 45
On 6 Feb GODREJPROP was trading at 1699.80. The strike last trading price was 50.5, which was -1.75 lower than the previous day. The implied volatity was 32.22, the open interest changed by 9 which increased total open position to 29
On 5 Feb GODREJPROP was trading at 1689.80. The strike last trading price was 51, which was 1 higher than the previous day. The implied volatity was 33.4, the open interest changed by 6 which increased total open position to 19
On 4 Feb GODREJPROP was trading at 1711.70. The strike last trading price was 50, which was -13.8 lower than the previous day. The implied volatity was 28.6, the open interest changed by 0 which decreased total open position to 17
On 3 Feb GODREJPROP was trading at 1699.40. The strike last trading price was 63.8, which was 38.8 higher than the previous day. The implied volatity was 35.61, the open interest changed by 11 which increased total open position to 14
On 2 Feb GODREJPROP was trading at 1560.10. The strike last trading price was 25, which was -5 lower than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 2
On 1 Feb GODREJPROP was trading at 1516.80. The strike last trading price was 30, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan GODREJPROP was trading at 1576.80. The strike last trading price was 30, which was 1.5 higher than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 1
On 29 Jan GODREJPROP was trading at 1566.50. The strike last trading price was 277.5, which was 0 lower than the previous day. The implied volatity was 7.88, 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 277.5, which was 0 lower than the previous day. The implied volatity was 8.4, the open interest changed by 0 which decreased total open position to 0
On 27 Jan GODREJPROP was trading at 1517.90. The strike last trading price was 277.5, which was 0 lower than the previous day. The implied volatity was 9.62, the open interest changed by 0 which decreased total open position to 0
On 23 Jan GODREJPROP was trading at 1541.20. The strike last trading price was 277.5, which was 0 lower than the previous day. The implied volatity was 8.57, the open interest changed by 0 which decreased total open position to 0
On 22 Jan GODREJPROP was trading at 1620.40. The strike last trading price was 277.5, which was 0 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 21 Jan GODREJPROP was trading at 1644.40. The strike last trading price was 277.5, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 20 Jan GODREJPROP was trading at 1694.70. The strike last trading price was 277.5, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 19 Jan GODREJPROP was trading at 1797.80. The strike last trading price was 277.5, 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 277.5, 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 -, 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 13 Jan GODREJPROP was trading at 1878.80. The strike last trading price was 277.5, 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 277.5, 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 277.5, 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 Jan GODREJPROP was trading at 2068.50. 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 1 Jan GODREJPROP was trading at 2015.30. The strike last trading price was 277.5, 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 31 Dec GODREJPROP was trading at 2004.40. The strike last trading price was 277.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GODREJPROP 30MAR2026 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 2.14
Theta: -0.91
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 1790.70 | 73.5 | -10 | 35.87 | 3,218 | 281 | 956 |
| 24 Feb | 1770.70 | 79.65 | 21.2 | 36.41 | 1,905 | -240 | 678 |
| 23 Feb | 1829.70 | 55.75 | -7.4 | 35.42 | 666 | 62 | 915 |
| 20 Feb | 1825.70 | 64.2 | 3.1 | 34.19 | 868 | 44 | 855 |
| 19 Feb | 1824.20 | 66 | 27.75 | 35.85 | 969 | 322 | 811 |
| 18 Feb | 1885.10 | 39 | -14 | 32.8 | 320 | 21 | 490 |
| 17 Feb | 1845.10 | 53 | -4.95 | 33.14 | 98 | 28 | 469 |
| 16 Feb | 1832.70 | 57 | -20.55 | 33.15 | 304 | 195 | 443 |
| 13 Feb | 1806.60 | 79.95 | 8.2 | 36.85 | 137 | 17 | 246 |
| 12 Feb | 1821.70 | 72.05 | 15.1 | 34.08 | 244 | 182 | 230 |
| 11 Feb | 1852.10 | 57.5 | -10.4 | 34.57 | 26 | 6 | 48 |
| 10 Feb | 1820.80 | 68.4 | -11.6 | 34.03 | 28 | 11 | 42 |
| 9 Feb | 1801.40 | 80 | -60 | 35.37 | 43 | 23 | 30 |
| 6 Feb | 1699.80 | 140 | 4 | - | 0 | 0 | 7 |
| 5 Feb | 1689.80 | 140 | 4 | 33.66 | 1 | 0 | 7 |
| 4 Feb | 1711.70 | 136 | -9 | 38.53 | 4 | -1 | 7 |
| 3 Feb | 1699.40 | 145 | 71.85 | 38.39 | 8 | 4 | 4 |
| 2 Feb | 1560.10 | 73.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1516.80 | 73.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1576.80 | 73.15 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1566.50 | 73.15 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1550.30 | 73.15 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 1517.90 | 73.15 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 1541.20 | 73.15 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 1620.40 | 73.15 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1644.40 | 73.15 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1694.70 | 73.15 | 0 | 0.04 | 0 | 0 | 0 |
| 19 Jan | 1797.80 | 73.15 | 0 | 0.89 | 0 | 0 | 0 |
| 16 Jan | 1889.00 | 73.15 | 0 | 3.85 | 0 | 0 | 0 |
| 14 Jan | 1871.40 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 1878.80 | 73.15 | 0 | 3.68 | 0 | 0 | 0 |
| 12 Jan | 1930.80 | 73.15 | 0 | 5.09 | 0 | 0 | 0 |
| 9 Jan | 1991.50 | 73.15 | 0 | 6.63 | 0 | 0 | 0 |
| 2 Jan | 2068.50 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 2015.30 | 73.15 | - | - | 0 | 0 | 0 |
| 31 Dec | 2004.40 | 73.15 | - | - | 0 | 0 | 0 |
For Godrej Properties Ltd - strike price 1800 expiring on 30MAR2026
Delta for 1800 PE is -0.46
Historical price for 1800 PE is as follows
On 25 Feb GODREJPROP was trading at 1790.70. The strike last trading price was 73.5, which was -10 lower than the previous day. The implied volatity was 35.87, the open interest changed by 281 which increased total open position to 956
On 24 Feb GODREJPROP was trading at 1770.70. The strike last trading price was 79.65, which was 21.2 higher than the previous day. The implied volatity was 36.41, the open interest changed by -240 which decreased total open position to 678
On 23 Feb GODREJPROP was trading at 1829.70. The strike last trading price was 55.75, which was -7.4 lower than the previous day. The implied volatity was 35.42, the open interest changed by 62 which increased total open position to 915
On 20 Feb GODREJPROP was trading at 1825.70. The strike last trading price was 64.2, which was 3.1 higher than the previous day. The implied volatity was 34.19, the open interest changed by 44 which increased total open position to 855
On 19 Feb GODREJPROP was trading at 1824.20. The strike last trading price was 66, which was 27.75 higher than the previous day. The implied volatity was 35.85, the open interest changed by 322 which increased total open position to 811
On 18 Feb GODREJPROP was trading at 1885.10. The strike last trading price was 39, which was -14 lower than the previous day. The implied volatity was 32.8, the open interest changed by 21 which increased total open position to 490
On 17 Feb GODREJPROP was trading at 1845.10. The strike last trading price was 53, which was -4.95 lower than the previous day. The implied volatity was 33.14, the open interest changed by 28 which increased total open position to 469
On 16 Feb GODREJPROP was trading at 1832.70. The strike last trading price was 57, which was -20.55 lower than the previous day. The implied volatity was 33.15, the open interest changed by 195 which increased total open position to 443
On 13 Feb GODREJPROP was trading at 1806.60. The strike last trading price was 79.95, which was 8.2 higher than the previous day. The implied volatity was 36.85, the open interest changed by 17 which increased total open position to 246
On 12 Feb GODREJPROP was trading at 1821.70. The strike last trading price was 72.05, which was 15.1 higher than the previous day. The implied volatity was 34.08, the open interest changed by 182 which increased total open position to 230
On 11 Feb GODREJPROP was trading at 1852.10. The strike last trading price was 57.5, which was -10.4 lower than the previous day. The implied volatity was 34.57, the open interest changed by 6 which increased total open position to 48
On 10 Feb GODREJPROP was trading at 1820.80. The strike last trading price was 68.4, which was -11.6 lower than the previous day. The implied volatity was 34.03, the open interest changed by 11 which increased total open position to 42
On 9 Feb GODREJPROP was trading at 1801.40. The strike last trading price was 80, which was -60 lower than the previous day. The implied volatity was 35.37, the open interest changed by 23 which increased total open position to 30
On 6 Feb GODREJPROP was trading at 1699.80. The strike last trading price was 140, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Feb GODREJPROP was trading at 1689.80. The strike last trading price was 140, which was 4 higher than the previous day. The implied volatity was 33.66, the open interest changed by 0 which decreased total open position to 7
On 4 Feb GODREJPROP was trading at 1711.70. The strike last trading price was 136, which was -9 lower than the previous day. The implied volatity was 38.53, the open interest changed by -1 which decreased total open position to 7
On 3 Feb GODREJPROP was trading at 1699.40. The strike last trading price was 145, which was 71.85 higher than the previous day. The implied volatity was 38.39, the open interest changed by 4 which increased total open position to 4
On 2 Feb GODREJPROP was trading at 1560.10. The strike last trading price was 73.15, 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 1 Feb GODREJPROP was trading at 1516.80. The strike last trading price was 73.15, 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 Jan GODREJPROP was trading at 1576.80. The strike last trading price was 73.15, 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 73.15, 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 73.15, 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 27 Jan GODREJPROP was trading at 1517.90. The strike last trading price was 73.15, 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 23 Jan GODREJPROP was trading at 1541.20. The strike last trading price was 73.15, 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 22 Jan GODREJPROP was trading at 1620.40. The strike last trading price was 73.15, 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 21 Jan GODREJPROP was trading at 1644.40. The strike last trading price was 73.15, 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 20 Jan GODREJPROP was trading at 1694.70. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 19 Jan GODREJPROP was trading at 1797.80. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 0.89, 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 73.15, which was 0 lower than the previous day. The implied volatity was 3.85, 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 -, 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 13 Jan GODREJPROP was trading at 1878.80. The strike last trading price was 73.15, 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 12 Jan GODREJPROP was trading at 1930.80. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 5.09, 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 73.15, which was 0 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
On 2 Jan GODREJPROP was trading at 2068.50. 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 1 Jan GODREJPROP was trading at 2015.30. The strike last trading price was 73.15, 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 31 Dec GODREJPROP was trading at 2004.40. The strike last trading price was 73.15, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
