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 1980 CE
Delta: 0.80 Vega: 1.29 Theta: -1.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2075.10	120 ₹ 33,000	34.15 9391.25	28.79	36 9,900	-9 -2,475	180 49,500
11 Dec	2035.60	85.75 ₹ 23,581.25	12.35 3396.25	24.34	224 61,600	107 29,425	389 1,06,975
10 Dec	2014.30	73 ₹ 20,075	-18.95 -5211.25	26.93	35 9,625	-5 -1,375	284 78,100
9 Dec	2043.00	90.25 ₹ 24,818.75	35 9625.00	24.79	920 2,53,000	-107 -29,425	296 81,400
8 Dec	1975.10	58.45 ₹ 16,073.75	-319.65 -87903.75	27.05	1,262 3,47,050	411 1,13,025	411 1,13,025
5 Dec	2082.40	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2079.60	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2067.80	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2097.70	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0

1 Dec	2096.50	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2114.60	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2096.30	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2114.40	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2094.00	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2046.40	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2090.90	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2123.80	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2130.40	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2150.80	378.1 ₹ 1,03,977.5	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is 0.80

Historical price for 1980 CE is as follows

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 120, which was 34.15 higher than the previous day. The implied volatity was 28.79, the open interest changed by -9 which decreased total open position to 180

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 85.75, which was 12.35 higher than the previous day. The implied volatity was 24.34, the open interest changed by 107 which increased total open position to 389

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 73, which was -18.95 lower than the previous day. The implied volatity was 26.93, the open interest changed by -5 which decreased total open position to 284

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 90.25, which was 35 higher than the previous day. The implied volatity was 24.79, the open interest changed by -107 which decreased total open position to 296

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 58.45, which was -319.65 lower than the previous day. The implied volatity was 27.05, the open interest changed by 411 which increased total open position to 411

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 378.1, 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 1980 PE
Delta: -0.18 Vega: 1.19 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2075.10	11.6 ₹ 3,190	-10.3 -2832.50	25.85	382 1,05,050	85 23,375	221 60,775
11 Dec	2035.60	20.95 ₹ 5,761.25	-13.4 -3685.00	25.83	89 24,475	21 5,775	137 37,675
10 Dec	2014.30	34.95 ₹ 9,611.25	9.5 2612.50	28.44	167 45,925	2 550	115 31,625
9 Dec	2043.00	24.9 ₹ 6,847.5	-30.25 -8318.75	27.42	709 1,94,975	13 3,575	117 32,175
8 Dec	1975.10	52.3 ₹ 14,382.5	11.6 3190.00	30.03	818 2,24,950	103 28,325	103 28,325
5 Dec	2082.40	40.7 ₹ 11,192.5	0 0.00	5.92	0 0	0 0	0 0
4 Dec	2079.60	40.7 ₹ 11,192.5	0 0.00	5.57	0 0	0 0	0 0
3 Dec	2067.80	40.7 ₹ 11,192.5	0 0.00	5.19	0 0	0 0	0 0
2 Dec	2097.70	40.7 ₹ 11,192.5	0 0.00	6.38	0 0	0 0	0 0
1 Dec	2096.50	40.7 ₹ 11,192.5	0 0.00	6.19	0 0	0 0	0 0
28 Nov	2114.60	40.7 ₹ 11,192.5	0 0.00	6.78	0 0	0 0	0 0
27 Nov	2096.30	40.7 ₹ 11,192.5	0 0.00	5.60	0 0	0 0	0 0
26 Nov	2114.40	40.7 ₹ 11,192.5	0 0.00	6.06	0 0	0 0	0 0
25 Nov	2094.00	40.7 ₹ 11,192.5	0 0.00	5.34	0 0	0 0	0 0
24 Nov	2046.40	40.7 ₹ 11,192.5	0 0.00	3.62	0 0	0 0	0 0
21 Nov	2090.90	40.7 ₹ 11,192.5	0 0.00	4.93	0 0	0 0	0 0
20 Nov	2123.80	40.7 ₹ 11,192.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2130.40	40.7 ₹ 11,192.5	0 0.00	6.21	0 0	0 0	0 0
18 Nov	2150.80	40.7 ₹ 11,192.5	0 0.00	6.94	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -0.18

Historical price for 1980 PE is as follows

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 11.6, which was -10.3 lower than the previous day. The implied volatity was 25.85, the open interest changed by 85 which increased total open position to 221

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 20.95, which was -13.4 lower than the previous day. The implied volatity was 25.83, the open interest changed by 21 which increased total open position to 137

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 34.95, which was 9.5 higher than the previous day. The implied volatity was 28.44, the open interest changed by 2 which increased total open position to 115

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 24.9, which was -30.25 lower than the previous day. The implied volatity was 27.42, the open interest changed by 13 which increased total open position to 117

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 52.3, which was 11.6 higher than the previous day. The implied volatity was 30.03, the open interest changed by 103 which increased total open position to 103

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 40.7, 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 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 40.7, which was 0 lower than the previous day. The implied volatity was 5.57, 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 40.7, which was 0 lower than the previous day. The implied volatity was 5.19, 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 40.7, which was 0 lower than the previous day. The implied volatity was 6.38, 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 40.7, which was 0 lower than the previous day. The implied volatity was 6.19, 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 40.7, which was 0 lower than the previous day. The implied volatity was 6.78, 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 40.7, which was 0 lower than the previous day. The implied volatity was 5.60, 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 40.7, which was 0 lower than the previous day. The implied volatity was 6.06, 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 40.7, which was 0 lower than the previous day. The implied volatity was 5.34, 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 40.7, which was 0 lower than the previous day. The implied volatity was 3.62, 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 40.7, 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 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 40.7, 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 40.7, which was 0 lower than the previous day. The implied volatity was 6.21, 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 40.7, which was 0 lower than the previous day. The implied volatity was 6.94, 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