GODREJPROP

Godrej Properties Ltd

2018.3 +18.50 (0.93%)

L: 2001.3 H: 2021

Back to Option Chain

Historical option data for GODREJPROP
19 Dec 2025 09:24 AM 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 1900 CE
Delta: 0.89 Vega: 0.66 Theta: -1.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2016.10	129 ₹ 35,475	19 5225.00	29.63	7 1,925	-1 -275	489 1,34,475
18 Dec	1999.80	110 ₹ 30,250	-16.15 -4441.25	24.63	69 18,975	37 10,175	489 1,34,475
17 Dec	2014.90	126.15 ₹ 34,691.25	-17.15 -4716.25	30.14	17 4,675	4 1,100	452 1,24,300
16 Dec	2023.60	134 ₹ 36,850	-46.7 -12842.50	30.22	84 23,100	50 13,750	447 1,22,925
15 Dec	2067.80	180.8 ₹ 49,720	-8.25 -2268.75	37.60	10 2,750	0 0	397 1,09,175
12 Dec	2075.10	191 ₹ 52,525	47 12925.00	32.50	46 12,650	-15 -4,125	398 1,09,450
11 Dec	2035.60	144 ₹ 39,600	16 4400.00	-	29 7,975	-9 -2,475	412 1,13,300
10 Dec	2014.30	128 ₹ 35,200	-27.35 -7521.25	24.18	17 4,675	4 1,100	419 1,15,225
9 Dec	2043.00	154.95 ₹ 42,611.25	50 13750.00	25.02	166 45,650	-122 -33,550	415 1,14,125
8 Dec	1975.10	108.5 ₹ 29,837.5	-71.5 -19662.50	26.44	800 2,20,000	436 1,19,900	546 1,50,150
5 Dec	2082.40	180 ₹ 49,500	-48 -13200.00	-	0 0	0 0	0 0
4 Dec	2079.60	180 ₹ 49,500	-48 -13200.00	-	0 0	1 275	0 0

3 Dec	2067.80	180 ₹ 49,500	-48 -13200.00	-	1 275	0 0	109 29,975
2 Dec	2097.70	228 ₹ 62,700	23 6325.00	-	0 0	0 0	0 0
1 Dec	2096.50	228 ₹ 62,700	23 6325.00	-	0 0	0 0	0 0
28 Nov	2114.60	228 ₹ 62,700	23 6325.00	25.32	16 4,400	0 0	109 29,975
27 Nov	2096.30	205 ₹ 56,375	24.8 6820.00	-	0 0	0 0	0 0
26 Nov	2114.40	205 ₹ 56,375	24.8 6820.00	-	0 0	3 825	0 0
25 Nov	2094.00	205 ₹ 56,375	24.8 6820.00	-	5 1,375	2 550	108 29,700
24 Nov	2046.40	180.2 ₹ 49,555	-262.3 -72132.50	30.03	109 29,975	107 29,425	107 29,425
21 Nov	2090.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	2123.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	2130.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is 0.89

Historical price for 1900 CE is as follows

On 19 Dec GODREJPROP was trading at 2016.10. The strike last trading price was 129, which was 19 higher than the previous day. The implied volatity was 29.63, the open interest changed by -1 which decreased total open position to 489

On 18 Dec GODREJPROP was trading at 1999.80. The strike last trading price was 110, which was -16.15 lower than the previous day. The implied volatity was 24.63, the open interest changed by 37 which increased total open position to 489

On 17 Dec GODREJPROP was trading at 2014.90. The strike last trading price was 126.15, which was -17.15 lower than the previous day. The implied volatity was 30.14, the open interest changed by 4 which increased total open position to 452

On 16 Dec GODREJPROP was trading at 2023.60. The strike last trading price was 134, which was -46.7 lower than the previous day. The implied volatity was 30.22, the open interest changed by 50 which increased total open position to 447

On 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 180.8, which was -8.25 lower than the previous day. The implied volatity was 37.60, the open interest changed by 0 which decreased total open position to 397

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 191, which was 47 higher than the previous day. The implied volatity was 32.50, the open interest changed by -15 which decreased total open position to 398

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 144, which was 16 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 412

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 128, which was -27.35 lower than the previous day. The implied volatity was 24.18, the open interest changed by 4 which increased total open position to 419

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 154.95, which was 50 higher than the previous day. The implied volatity was 25.02, the open interest changed by -122 which decreased total open position to 415

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 108.5, which was -71.5 lower than the previous day. The implied volatity was 26.44, the open interest changed by 436 which increased total open position to 546

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 180, which was -48 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 180, which was -48 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 180, which was -48 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 228, which was 23 higher 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 228, which was 23 higher 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 228, which was 23 higher than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 109

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 205, which was 24.8 higher 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 205, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 205, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 108

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 180.2, which was -262.3 lower than the previous day. The implied volatity was 30.03, the open interest changed by 107 which increased total open position to 107

On 21 Nov GODREJPROP was trading at 2090.90. 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 20 Nov GODREJPROP was trading at 2123.80. 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 19 Nov GODREJPROP was trading at 2130.40. 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

GODREJPROP 30DEC2025 1900 PE
Delta: -0.10 Vega: 0.62 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2016.10	4.8 ₹ 1,320	-2.4 -660.00	28.45	22 6,050	0 0	572 1,57,300
18 Dec	1999.80	7.35 ₹ 2,021.25	1.45 398.75	28.12	244 67,100	7 1,925	570 1,56,750
17 Dec	2014.90	5.85 ₹ 1,608.75	0.15 41.25	27.15	124 34,100	2 550	562 1,54,550
16 Dec	2023.60	6.25 ₹ 1,718.75	2.55 701.25	27.89	408 1,12,200	12 3,300	560 1,54,000
15 Dec	2067.80	3.7 ₹ 1,017.5	-0.05 -13.75	29.15	313 86,075	0 0	548 1,50,700
12 Dec	2075.10	3.65 ₹ 1,003.75	-3.5 -962.50	28.03	385 1,05,875	-60 -16,500	548 1,50,700
11 Dec	2035.60	7.3 ₹ 2,007.5	-5.8 -1595.00	27.80	228 62,700	-18 -4,950	607 1,66,925
10 Dec	2014.30	13.35 ₹ 3,671.25	3.75 1031.25	29.87	234 64,350	-7 -1,925	625 1,71,875
9 Dec	2043.00	9.25 ₹ 2,543.75	-17.15 -4716.25	28.76	1,621 4,45,775	104 28,600	638 1,75,450
8 Dec	1975.10	24 ₹ 6,600	18.75 5156.25	31.02	2,918 8,02,450	344 94,600	536 1,47,400
5 Dec	2082.40	4.8 ₹ 1,320	-2.4 -660.00	26.50	246 67,650	-39 -10,725	193 53,075
4 Dec	2079.60	7.2 ₹ 1,980	-1.95 -536.25	28.18	52 14,300	11 3,025	231 63,525
3 Dec	2067.80	9.1 ₹ 2,502.5	2 550.00	28.90	56 15,400	15 4,125	220 60,500
2 Dec	2097.70	7.1 ₹ 1,952.5	-0.4 -110.00	29.27	37 10,175	1 275	204 56,100
1 Dec	2096.50	7.3 ₹ 2,007.5	1.3 357.50	28.07	130 35,750	55 15,125	204 56,100
28 Nov	2114.60	5.95 ₹ 1,636.25	-1.75 -481.25	27.17	39 10,725	-11 -3,025	150 41,250
27 Nov	2096.30	7.75 ₹ 2,131.25	0.7 192.50	28.07	49 13,475	3 825	159 43,725
26 Nov	2114.40	7.05 ₹ 1,938.75	-3.7 -1017.50	27.87	102 28,050	37 10,175	156 42,900
25 Nov	2094.00	11 ₹ 3,025	-8.65 -2378.75	29.46	126 34,650	15 4,125	117 32,175
24 Nov	2046.40	19.1 ₹ 5,252.5	-6.9 -1897.50	29.70	191 52,525	102 28,050	102 28,050
21 Nov	2090.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	2123.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	2130.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.10

Historical price for 1900 PE is as follows

On 19 Dec GODREJPROP was trading at 2016.10. The strike last trading price was 4.8, which was -2.4 lower than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 572

On 18 Dec GODREJPROP was trading at 1999.80. The strike last trading price was 7.35, which was 1.45 higher than the previous day. The implied volatity was 28.12, the open interest changed by 7 which increased total open position to 570

On 17 Dec GODREJPROP was trading at 2014.90. The strike last trading price was 5.85, which was 0.15 higher than the previous day. The implied volatity was 27.15, the open interest changed by 2 which increased total open position to 562

On 16 Dec GODREJPROP was trading at 2023.60. The strike last trading price was 6.25, which was 2.55 higher than the previous day. The implied volatity was 27.89, the open interest changed by 12 which increased total open position to 560

On 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 3.7, which was -0.05 lower than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 548

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 3.65, which was -3.5 lower than the previous day. The implied volatity was 28.03, the open interest changed by -60 which decreased total open position to 548

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 7.3, which was -5.8 lower than the previous day. The implied volatity was 27.80, the open interest changed by -18 which decreased total open position to 607

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 13.35, which was 3.75 higher than the previous day. The implied volatity was 29.87, the open interest changed by -7 which decreased total open position to 625

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 9.25, which was -17.15 lower than the previous day. The implied volatity was 28.76, the open interest changed by 104 which increased total open position to 638

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 24, which was 18.75 higher than the previous day. The implied volatity was 31.02, the open interest changed by 344 which increased total open position to 536

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 4.8, which was -2.4 lower than the previous day. The implied volatity was 26.50, the open interest changed by -39 which decreased total open position to 193

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 7.2, which was -1.95 lower than the previous day. The implied volatity was 28.18, the open interest changed by 11 which increased total open position to 231

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 9.1, which was 2 higher than the previous day. The implied volatity was 28.90, the open interest changed by 15 which increased total open position to 220

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 7.1, which was -0.4 lower than the previous day. The implied volatity was 29.27, the open interest changed by 1 which increased total open position to 204

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 7.3, which was 1.3 higher than the previous day. The implied volatity was 28.07, the open interest changed by 55 which increased total open position to 204

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 5.95, which was -1.75 lower than the previous day. The implied volatity was 27.17, the open interest changed by -11 which decreased total open position to 150

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 7.75, which was 0.7 higher than the previous day. The implied volatity was 28.07, the open interest changed by 3 which increased total open position to 159

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 7.05, which was -3.7 lower than the previous day. The implied volatity was 27.87, the open interest changed by 37 which increased total open position to 156

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 11, which was -8.65 lower than the previous day. The implied volatity was 29.46, the open interest changed by 15 which increased total open position to 117

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 19.1, which was -6.9 lower than the previous day. The implied volatity was 29.70, the open interest changed by 102 which increased total open position to 102

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