GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
05 May 2026 04:10 PM IST
| GODREJPROP 26-May-2026 (20d) 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.02
Theta: -1.71
Gamma: 0.00231
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 May | 1809.50 | 58 | -53.2 (-47.84%) | 39.23 | 2,046 | 263 | 513 | |||||||||
|
|
||||||||||||||||
| 4 May | 1899.80 | 124.2 | 42.400000000000006 (51.83%) | 40.03 | 679 | -43 | 251 | |||||||||
| 30 Apr | 1835.20 | 83.95 | -13.25 (-13.63%) | 42.96 | 745 | 94 | 388 | |||||||||
| 29 Apr | 1862.30 | 98.4 | 16.30000000000001 (19.85%) | 40.22 | 822 | 14 | 296 | |||||||||
| 28 Apr | 1824.60 | 85 | 3.1500000000000057 (3.85%) | 43.08 | 609 | 115 | 281 | |||||||||
| 27 Apr | 1828.20 | 80 | 20.950000000000003 (35.48%) | 41.09 | 556 | 73 | 164 | |||||||||
| 24 Apr | 1769.40 | 63.7 | -2.5 (-3.78%) | 42.8 | 146 | 38 | 90 | |||||||||
| 23 Apr | 1791.00 | 69 | -16.25 (-19.06%) | 40.19 | 104 | -25 | 51 | |||||||||
| 22 Apr | 1832.20 | 83 | 8.200000000000003 (10.96%) | 37.66 | 67 | 0 | 77 | |||||||||
| 21 Apr | 1805.00 | 74.8 | 19.799999999999997 (36.00%) | 38.94 | 134 | 74 | 77 | |||||||||
| 20 Apr | 1759.70 | 55 | 4 (7.84%) | 37.36 | 2 | 0 | 2 | |||||||||
| 17 Apr | 1758.80 | 51 | -21.200000000000003 (-29.36%) | 38.25 | 0 | 0 | 2 | |||||||||
| 16 Apr | 1747.40 | 51 | 0 (0.00%) | 38.25 | 1 | 0 | 2 | |||||||||
| 15 Apr | 1739.90 | 51 | -9.799999999999997 (-16.12%) | - | 0 | 0 | 2 | |||||||||
| 13 Apr | 1706.80 | 51 | -88.80000000000001 (-63.52%) | 41.09 | 2 | 1 | 1 | |||||||||
| 10 Apr | 1716.50 | 0 | 0 (0.00%) | 3.65 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1695.50 | 139.8 | 0 (0.00%) | 4.93 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1702.20 | 139.8 | 0 (0.00%) | 4.51 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1605.00 | 139.8 | 0 (0.00%) | 8.84 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1584.70 | 139.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1508.30 | 139.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1549.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1552.10 | 0 | 0 (0.00%) | 5.68 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1643.00 | 0 | 0 (0.00%) | 5.43 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1577.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1616.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1651.10 | 0 | 0 (0.00%) | 4.79 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1675.40 | 0 | 0 (0.00%) | 4.09 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1645.60 | 0 | 0 (0.00%) | 5.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1667.30 | 0 | 0 (0.00%) | 3.97 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1743.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1693.70 | 0 | 0 (0.00%) | 3.44 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1733.50 | 0 | 0 (0.00%) | 1.97 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1731.00 | 0 | 0 (0.00%) | 2 | 0 | 0 | 0 | |||||||||
For Godrej Properties Ltd - strike price 1840 expiring on 26MAY2026
Delta for 1840 CE is 0.47
Historical price for 1840 CE is as follows
On 5 May GODREJPROP was trading at 1809.50. The strike last trading price was 58, which was -53.2 lower than the previous day. The implied volatity was 39.23, the open interest changed by 263 which increased total open position to 513
On 4 May GODREJPROP was trading at 1899.80. The strike last trading price was 124.2, which was 42.400000000000006 higher than the previous day. The implied volatity was 40.03, the open interest changed by -43 which decreased total open position to 251
On 30 Apr GODREJPROP was trading at 1835.20. The strike last trading price was 83.95, which was -13.25 lower than the previous day. The implied volatity was 42.96, the open interest changed by 94 which increased total open position to 388
On 29 Apr GODREJPROP was trading at 1862.30. The strike last trading price was 98.4, which was 16.30000000000001 higher than the previous day. The implied volatity was 40.22, the open interest changed by 14 which increased total open position to 296
On 28 Apr GODREJPROP was trading at 1824.60. The strike last trading price was 85, which was 3.1500000000000057 higher than the previous day. The implied volatity was 43.08, the open interest changed by 115 which increased total open position to 281
On 27 Apr GODREJPROP was trading at 1828.20. The strike last trading price was 80, which was 20.950000000000003 higher than the previous day. The implied volatity was 41.09, the open interest changed by 73 which increased total open position to 164
On 24 Apr GODREJPROP was trading at 1769.40. The strike last trading price was 63.7, which was -2.5 lower than the previous day. The implied volatity was 42.8, the open interest changed by 38 which increased total open position to 90
On 23 Apr GODREJPROP was trading at 1791.00. The strike last trading price was 69, which was -16.25 lower than the previous day. The implied volatity was 40.19, the open interest changed by -25 which decreased total open position to 51
On 22 Apr GODREJPROP was trading at 1832.20. The strike last trading price was 83, which was 8.200000000000003 higher than the previous day. The implied volatity was 37.66, the open interest changed by 0 which decreased total open position to 77
On 21 Apr GODREJPROP was trading at 1805.00. The strike last trading price was 74.8, which was 19.799999999999997 higher than the previous day. The implied volatity was 38.94, the open interest changed by 74 which increased total open position to 77
On 20 Apr GODREJPROP was trading at 1759.70. The strike last trading price was 55, which was 4 higher than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 2
On 17 Apr GODREJPROP was trading at 1758.80. The strike last trading price was 51, which was -21.200000000000003 lower than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 2
On 16 Apr GODREJPROP was trading at 1747.40. The strike last trading price was 51, which was 0 lower than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 2
On 15 Apr GODREJPROP was trading at 1739.90. The strike last trading price was 51, which was -9.799999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr GODREJPROP was trading at 1706.80. The strike last trading price was 51, which was -88.80000000000001 lower than the previous day. The implied volatity was 41.09, the open interest changed by 1 which increased total open position to 1
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 3.65, 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 139.8, which was 0 lower than the previous day. The implied volatity was 4.93, 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 139.8, which was 0 lower than the previous day. The implied volatity was 4.51, 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 139.8, which was 0 lower than the previous day. The implied volatity was 8.84, 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 139.8, 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 139.8, 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 Mar GODREJPROP was trading at 1549.50. 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 19 Mar GODREJPROP was trading at 1552.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GODREJPROP was trading at 1643.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.43, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GODREJPROP was trading at 1577.40. 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 12 Mar GODREJPROP was trading at 1616.30. 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 11 Mar GODREJPROP was trading at 1651.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GODREJPROP was trading at 1675.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GODREJPROP was trading at 1645.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.06, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GODREJPROP was trading at 1667.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GODREJPROP was trading at 1743.80. 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 4 Mar GODREJPROP was trading at 1693.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GODREJPROP was trading at 1733.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GODREJPROP was trading at 1731.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2, the open interest changed by 0 which decreased total open position to 0
| GODREJPROP 26-May-2026 (20d) 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.02
Theta: -1.31
Gamma: 0.0025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 May | 1809.50 | 76.15 | 31.550000000000004 (70.74%) | 36.23 | 2,347 | 2 | 344 |
| 4 May | 1899.80 | 37.5 | -42.349999999999994 (-53.04%) | 39.04 | 1,664 | 143 | 342 |
| 30 Apr | 1835.20 | 77.6 | 8.149999999999991 (11.74%) | 39.36 | 735 | 64 | 263 |
| 29 Apr | 1862.30 | 67.05 | -19.75 (-22.75%) | 40.78 | 473 | 18 | 202 |
| 28 Apr | 1824.60 | 85.55 | -1.4500000000000028 (-1.67%) | 40.81 | 380 | 93 | 184 |
| 27 Apr | 1828.20 | 89.65 | -21.39999999999999 (-19.27%) | 41.16 | 223 | 59 | 91 |
| 24 Apr | 1769.40 | 111.05 | 111.05 (33.71%) | 38.78 | 0 | 0 | 32 |
| 23 Apr | 1791.00 | 111.05 | 28 (33.71%) | 38.78 | 35 | 22 | 30 |
| 22 Apr | 1832.20 | 83.05 | -95.75000000000001 (-53.55%) | 36.8 | 8 | 7 | 7 |
| 21 Apr | 1805.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1759.70 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 178.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1702.20 | 178.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1605.00 | 178.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1584.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1508.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 1549.50 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 1552.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 1643.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 1577.40 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 1616.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 1651.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 1675.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 1645.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 1667.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 1743.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 1693.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 1733.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 1731.00 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 |
For Godrej Properties Ltd - strike price 1840 expiring on 26MAY2026
Delta for 1840 PE is -0.54
Historical price for 1840 PE is as follows
On 5 May GODREJPROP was trading at 1809.50. The strike last trading price was 76.15, which was 31.550000000000004 higher than the previous day. The implied volatity was 36.23, the open interest changed by 2 which increased total open position to 344
On 4 May GODREJPROP was trading at 1899.80. The strike last trading price was 37.5, which was -42.349999999999994 lower than the previous day. The implied volatity was 39.04, the open interest changed by 143 which increased total open position to 342
On 30 Apr GODREJPROP was trading at 1835.20. The strike last trading price was 77.6, which was 8.149999999999991 higher than the previous day. The implied volatity was 39.36, the open interest changed by 64 which increased total open position to 263
On 29 Apr GODREJPROP was trading at 1862.30. The strike last trading price was 67.05, which was -19.75 lower than the previous day. The implied volatity was 40.78, the open interest changed by 18 which increased total open position to 202
On 28 Apr GODREJPROP was trading at 1824.60. The strike last trading price was 85.55, which was -1.4500000000000028 lower than the previous day. The implied volatity was 40.81, the open interest changed by 93 which increased total open position to 184
On 27 Apr GODREJPROP was trading at 1828.20. The strike last trading price was 89.65, which was -21.39999999999999 lower than the previous day. The implied volatity was 41.16, the open interest changed by 59 which increased total open position to 91
On 24 Apr GODREJPROP was trading at 1769.40. The strike last trading price was 111.05, which was 111.05 higher than the previous day. The implied volatity was 38.78, the open interest changed by 0 which decreased total open position to 32
On 23 Apr GODREJPROP was trading at 1791.00. The strike last trading price was 111.05, which was 28 higher than the previous day. The implied volatity was 38.78, the open interest changed by 22 which increased total open position to 30
On 22 Apr GODREJPROP was trading at 1832.20. The strike last trading price was 83.05, which was -95.75000000000001 lower than the previous day. The implied volatity was 36.8, the open interest changed by 7 which increased total open position to 7
On 21 Apr GODREJPROP was trading at 1805.00. 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 20 Apr GODREJPROP was trading at 1759.70. 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
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 178.8, 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 178.8, 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 178.8, 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
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
On 20 Mar GODREJPROP was trading at 1549.50. 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 19 Mar GODREJPROP was trading at 1552.10. 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 18 Mar GODREJPROP was trading at 1643.00. 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 13 Mar GODREJPROP was trading at 1577.40. 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 12 Mar GODREJPROP was trading at 1616.30. 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 11 Mar GODREJPROP was trading at 1651.10. 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 10 Mar GODREJPROP was trading at 1675.40. 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 9 Mar GODREJPROP was trading at 1645.60. 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 Mar GODREJPROP was trading at 1667.30. 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 5 Mar GODREJPROP was trading at 1743.80. 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 4 Mar GODREJPROP was trading at 1693.70. 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
On 2 Mar GODREJPROP was trading at 1733.50. 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 27 Feb GODREJPROP was trading at 1731.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
