GODREJPROP

Godrej Properties Ltd

2075.1 +39.50 (1.94%)

L: 2038.4 H: 2081.5

Back to Option Chain

Historical option data for GODREJPROP
12 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 1920 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2075.10	119.85 ₹ 32,958.75	-23.15 -6366.25	-	0 0	0 0	1 275
11 Dec	2035.60	119.85 ₹ 32,958.75	-23.15 -6366.25	-	1 275	0 0	0 0
10 Dec	2014.30	143 ₹ 39,325	-69.45 -19098.75	-	0 0	0 0	0 0
9 Dec	2043.00	143 ₹ 39,325	-69.45 -19098.75	29.77	2 550	1 275	1 275
8 Dec	1975.10	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
5 Dec	2082.40	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
4 Dec	2079.60	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
3 Dec	2067.80	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
2 Dec	2097.70	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
1 Dec	2096.50	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
28 Nov	2114.60	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
27 Nov	2096.30	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
26 Nov	2114.40	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
25 Nov	2094.00	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
24 Nov	2046.40	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2090.90	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2123.80	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2130.40	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
18 Nov	2150.80	212.45 ₹ 58,423.75	0 0.00	-	0 0	0 0	0 0
14 Oct	2057.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2096.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

10 Oct	2091.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2031.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2033.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2073.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2056.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2033.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1920 expiring on 30DEC2025

Delta for 1920 CE is -

Historical price for 1920 CE is as follows

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 119.85, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 119.85, which was -23.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 143, which was -69.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 143, which was -69.45 lower than the previous day. The implied volatity was 29.77, the open interest changed by 1 which increased total open position to 1

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 212.45, 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 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 212.45, 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 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 212.45, 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 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 212.45, 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 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 212.45, 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 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 212.45, 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 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 212.45, 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 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 212.45, 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 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 212.45, 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 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 212.45, 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 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 212.45, 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 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 212.45, 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 212.45, 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 212.45, 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 Nov GODREJPROP was trading at 2150.80. The strike last trading price was 212.45, 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 Oct GODREJPROP was trading at 2057.40. 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 13 Oct GODREJPROP was trading at 2096.90. 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 10 Oct GODREJPROP was trading at 2091.90. 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 9 Oct GODREJPROP was trading at 2031.50. 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 8 Oct GODREJPROP was trading at 2033.40. 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 7 Oct GODREJPROP was trading at 2073.30. 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 6 Oct GODREJPROP was trading at 2056.50. 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 3 Oct GODREJPROP was trading at 2033.00. 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

GODREJPROP 30DEC2025 1920 PE
Delta: -0.08 Vega: 0.68 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2075.10	4.55 ₹ 1,251.25	-4.95 -1361.25	26.94	116 31,900	-28 -7,700	276 75,900
11 Dec	2035.60	9.6 ₹ 2,640	-7.2 -1980.00	27.27	100 27,500	-4 -1,100	304 83,600
10 Dec	2014.30	17.25 ₹ 4,743.75	4.8 1320.00	29.65	109 29,975	6 1,650	309 84,975
9 Dec	2043.00	11.4 ₹ 3,135	-19.8 -5445.00	27.87	703 1,93,325	-7 -1,925	302 83,050
8 Dec	1975.10	29.5 ₹ 8,112.5	23.15 6366.25	30.70	1,087 2,98,925	142 39,050	307 84,425
5 Dec	2082.40	6.3 ₹ 1,732.5	-3 -825.00	26.07	91 25,025	24 6,600	165 45,375
4 Dec	2079.60	9.4 ₹ 2,585	-2.3 -632.50	27.98	23 6,325	2 550	142 39,050
3 Dec	2067.80	11.75 ₹ 3,231.25	2.75 756.25	28.76	35 9,625	7 1,925	139 38,225
2 Dec	2097.70	9 ₹ 2,475	-1 -275.00	28.94	9 2,475	1 275	132 36,300
1 Dec	2096.50	10 ₹ 2,750	2.45 673.75	28.38	30 8,250	1 275	130 35,750
28 Nov	2114.60	7.3 ₹ 2,007.5	-2.1 -577.50	26.59	16 4,400	0 0	129 35,475
27 Nov	2096.30	9.5 ₹ 2,612.5	0.7 192.50	27.59	52 14,300	-23 -6,325	129 35,475
26 Nov	2114.40	8.9 ₹ 2,447.5	-3.85 -1058.75	27.62	93 25,575	-22 -6,050	152 41,800
25 Nov	2094.00	13.35 ₹ 3,671.25	-10.25 -2818.75	29.09	109 29,975	-50 -13,750	174 47,850
24 Nov	2046.40	23.5 ₹ 6,462.5	5.4 1485.00	29.73	91 25,025	32 8,800	219 60,225
21 Nov	2090.90	18.95 ₹ 5,211.25	5.55 1526.25	30.65	159 43,725	87 23,925	184 50,600
20 Nov	2123.80	12.75 ₹ 3,506.25	-0.7 -192.50	29.94	29 7,975	12 3,300	96 26,400
19 Nov	2130.40	13.25 ₹ 3,643.75	-1.65 -453.75	30.01	98 26,950	69 18,975	84 23,100
18 Nov	2150.80	15 ₹ 4,125	-119.55 -32876.25	32.94	28 7,700	14 3,850	14 3,850
14 Oct	2057.40	134.55 ₹ 37,001.25	0 0.00	5.01	0 0	0 0	0 0
13 Oct	2096.90	134.55 ₹ 37,001.25	0 0.00	5.92	0 0	0 0	0 0
10 Oct	2091.90	134.55 ₹ 37,001.25	0 0.00	-	0 0	0 0	0 0
9 Oct	2031.50	134.55 ₹ 37,001.25	0 0.00	-	0 0	0 0	0 0
8 Oct	2033.40	134.55 ₹ 37,001.25	0 0.00	4.21	0 0	0 0	0 0
7 Oct	2073.30	134.55 ₹ 37,001.25	0 0.00	-	0 0	0 0	0 0
6 Oct	2056.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2033.00	0 ₹ 0	0 0.00	4.31	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1920 expiring on 30DEC2025

Delta for 1920 PE is -0.08

Historical price for 1920 PE is as follows

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 4.55, which was -4.95 lower than the previous day. The implied volatity was 26.94, the open interest changed by -28 which decreased total open position to 276

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 9.6, which was -7.2 lower than the previous day. The implied volatity was 27.27, the open interest changed by -4 which decreased total open position to 304

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 17.25, which was 4.8 higher than the previous day. The implied volatity was 29.65, the open interest changed by 6 which increased total open position to 309

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 11.4, which was -19.8 lower than the previous day. The implied volatity was 27.87, the open interest changed by -7 which decreased total open position to 302

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 29.5, which was 23.15 higher than the previous day. The implied volatity was 30.70, the open interest changed by 142 which increased total open position to 307

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 6.3, which was -3 lower than the previous day. The implied volatity was 26.07, the open interest changed by 24 which increased total open position to 165

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 9.4, which was -2.3 lower than the previous day. The implied volatity was 27.98, the open interest changed by 2 which increased total open position to 142

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 11.75, which was 2.75 higher than the previous day. The implied volatity was 28.76, the open interest changed by 7 which increased total open position to 139

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 28.94, the open interest changed by 1 which increased total open position to 132

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 10, which was 2.45 higher than the previous day. The implied volatity was 28.38, the open interest changed by 1 which increased total open position to 130

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 7.3, which was -2.1 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 129

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 9.5, which was 0.7 higher than the previous day. The implied volatity was 27.59, the open interest changed by -23 which decreased total open position to 129

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 8.9, which was -3.85 lower than the previous day. The implied volatity was 27.62, the open interest changed by -22 which decreased total open position to 152

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 13.35, which was -10.25 lower than the previous day. The implied volatity was 29.09, the open interest changed by -50 which decreased total open position to 174

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 23.5, which was 5.4 higher than the previous day. The implied volatity was 29.73, the open interest changed by 32 which increased total open position to 219

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 18.95, which was 5.55 higher than the previous day. The implied volatity was 30.65, the open interest changed by 87 which increased total open position to 184

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 12.75, which was -0.7 lower than the previous day. The implied volatity was 29.94, the open interest changed by 12 which increased total open position to 96

On 19 Nov GODREJPROP was trading at 2130.40. The strike last trading price was 13.25, which was -1.65 lower than the previous day. The implied volatity was 30.01, the open interest changed by 69 which increased total open position to 84

On 18 Nov GODREJPROP was trading at 2150.80. The strike last trading price was 15, which was -119.55 lower than the previous day. The implied volatity was 32.94, the open interest changed by 14 which increased total open position to 14

On 14 Oct GODREJPROP was trading at 2057.40. The strike last trading price was 134.55, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0

On 13 Oct GODREJPROP was trading at 2096.90. The strike last trading price was 134.55, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0

On 10 Oct GODREJPROP was trading at 2091.90. The strike last trading price was 134.55, 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 Oct GODREJPROP was trading at 2031.50. The strike last trading price was 134.55, 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 Oct GODREJPROP was trading at 2033.40. The strike last trading price was 134.55, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0

On 7 Oct GODREJPROP was trading at 2073.30. The strike last trading price was 134.55, 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 3 Oct GODREJPROP was trading at 2033.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0

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