GODREJPROP

Godrej Properties Ltd

2067.8 -7.30 (-0.35%)

L: 2041.5 H: 2079.8

Back to Option Chain

Historical option data for GODREJPROP
15 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GODREJPROP 30-DEC-2025 1800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2067.80	220 ₹ 60,500	35.05 9638.75	-	0 0	0 0	0 0
12 Dec	2075.10	220 ₹ 60,500	35.05 9638.75	-	0 0	0 0	11 3,025
11 Dec	2035.60	220 ₹ 60,500	35.05 9638.75	-	0 0	0 0	11 3,025
10 Dec	2014.30	220 ₹ 60,500	35.05 9638.75	-	0 0	0 0	11 3,025
9 Dec	2043.00	220 ₹ 60,500	35.05 9638.75	-	5 1,375	0 0	11 3,025
8 Dec	1975.10	189.95 ₹ 52,236.25	-97.05 -26688.75	-	10 2,750	5 1,375	11 3,025
5 Dec	2082.40	287 ₹ 78,925	-58 -15950.00	-	0 0	0 0	0 0
4 Dec	2079.60	287 ₹ 78,925	-58 -15950.00	-	0 0	0 0	0 0
3 Dec	2067.80	287 ₹ 78,925	-58 -15950.00	-	0 0	0 0	0 0
2 Dec	2097.70	287 ₹ 78,925	-58 -15950.00	-	0 0	0 0	0 0

1 Dec	2096.50	287 ₹ 78,925	-58 -15950.00	-	0 0	0 0	0 0
28 Nov	2114.60	287 ₹ 78,925	-58 -15950.00	-	0 0	0 0	0 0
27 Nov	2096.30	287 ₹ 78,925	-58 -15950.00	-	0 0	0 0	0 0
26 Nov	2114.40	287 ₹ 78,925	-58 -15950.00	-	0 0	0 0	0 0
25 Nov	2094.00	287 ₹ 78,925	-58 -15950.00	-	0 0	4 1,100	0 0
24 Nov	2046.40	287 ₹ 78,925	-58 -15950.00	47.18	4 1,100	3 825	5 1,375
21 Nov	2090.90	345 ₹ 94,875	-3 -825.00	59.71	1 275	0 0	1 275

For Godrej Properties Ltd - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is -

Historical price for 1800 CE is as follows

On 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 220, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 220, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 220, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 220, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 220, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 189.95, which was -97.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 11

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 287, which was -58 lower than the previous day. The implied volatity was 47.18, the open interest changed by 3 which increased total open position to 5

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 345, which was -3 lower than the previous day. The implied volatity was 59.71, the open interest changed by 0 which decreased total open position to 1

GODREJPROP 30DEC2025 1800 PE
Delta: -0.02 Vega: 0.23 Theta: -0.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	2067.80	1.3 ₹ 357.5	-0.05 -13.75	35.56	26 7,150	-2 -550	392 1,07,800
12 Dec	2075.10	1.35 ₹ 371.25	-1.15 -316.25	33.73	44 12,100	-7 -1,925	395 1,08,625
11 Dec	2035.60	2.4 ₹ 660	-1.45 -398.75	32.59	95 26,125	-27 -7,425	399 1,09,725
10 Dec	2014.30	3.85 ₹ 1,058.75	0.8 220.00	32.66	169 46,475	-13 -3,575	425 1,16,875
9 Dec	2043.00	2.95 ₹ 811.25	-5 -1375.00	32.53	724 1,99,100	-129 -35,475	434 1,19,350
8 Dec	1975.10	7.65 ₹ 2,103.75	5.75 1581.25	32.94	1,529 4,20,475	231 63,525	572 1,57,300
5 Dec	2082.40	1.9 ₹ 522.5	-0.1 -27.50	31.25	26 7,150	0 0	351 96,525
4 Dec	2079.60	2 ₹ 550	-0.8 -220.00	30.46	8 2,200	0 0	350 96,250
3 Dec	2067.80	2.8 ₹ 770	-0.3 -82.50	31.24	93 25,575	18 4,950	350 96,250
2 Dec	2097.70	2.2 ₹ 605	-0.75 -206.25	31.58	78 21,450	-22 -6,050	333 91,575
1 Dec	2096.50	2.95 ₹ 811.25	0.85 233.75	32.61	4 1,100	1 275	356 97,900
28 Nov	2114.60	2.1 ₹ 577.5	-0.25 -68.75	30.13	7 1,925	0 0	355 97,625
27 Nov	2096.30	2.25 ₹ 618.75	-0.25 -68.75	29.58	154 42,350	118 32,450	352 96,800
26 Nov	2114.40	2.5 ₹ 687.5	-1.35 -371.25	30.43	223 61,325	87 23,925	234 64,350
25 Nov	2094.00	4 ₹ 1,100	-3.75 -1031.25	31.53	177 48,675	40 11,000	147 40,425
24 Nov	2046.40	7.35 ₹ 2,021.25	1.7 467.50	31.54	116 31,900	67 18,425	110 30,250
21 Nov	2090.90	5.85 ₹ 1,608.75	-79.6 -21890.00	32.06	57 15,675	36 9,900	36 9,900

For Godrej Properties Ltd - strike price 1800 expiring on 30DEC2025

Delta for 1800 PE is -0.02

Historical price for 1800 PE is as follows

On 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 35.56, the open interest changed by -2 which decreased total open position to 392

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was 33.73, the open interest changed by -7 which decreased total open position to 395

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was 32.59, the open interest changed by -27 which decreased total open position to 399

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 3.85, which was 0.8 higher than the previous day. The implied volatity was 32.66, the open interest changed by -13 which decreased total open position to 425

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 2.95, which was -5 lower than the previous day. The implied volatity was 32.53, the open interest changed by -129 which decreased total open position to 434

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 7.65, which was 5.75 higher than the previous day. The implied volatity was 32.94, the open interest changed by 231 which increased total open position to 572

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 31.25, the open interest changed by 0 which decreased total open position to 351

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 2, which was -0.8 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 350

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 31.24, the open interest changed by 18 which increased total open position to 350

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 31.58, the open interest changed by -22 which decreased total open position to 333

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 2.95, which was 0.85 higher than the previous day. The implied volatity was 32.61, the open interest changed by 1 which increased total open position to 356

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was 30.13, the open interest changed by 0 which decreased total open position to 355

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 29.58, the open interest changed by 118 which increased total open position to 352

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 2.5, which was -1.35 lower than the previous day. The implied volatity was 30.43, the open interest changed by 87 which increased total open position to 234

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 4, which was -3.75 lower than the previous day. The implied volatity was 31.53, the open interest changed by 40 which increased total open position to 147

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 7.35, which was 1.7 higher than the previous day. The implied volatity was 31.54, the open interest changed by 67 which increased total open position to 110

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 5.85, which was -79.6 lower than the previous day. The implied volatity was 32.06, the open interest changed by 36 which increased total open position to 36

Related Pages for GODREJPROP

GODREJPROP

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD