GODREJPROP

Godrej Properties Ltd

1871.4 -7.40 (-0.39%)

L: 1850.1 H: 1876.4

Back to Option Chain

Historical option data for GODREJPROP
14 Jan 2026 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 27-JAN-2026 1980 CE
Delta: 0.2 Vega: 1 Theta: -1.36 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1871.40	12.9 ₹ 3,547.5	-4.95 -1361.25	32.63	1,184 3,25,600	190 52,250	659 1,81,225
13 Jan	1878.80	17.25 ₹ 4,743.75	-20 -5500.00	34.91	2,189 6,01,975	130 35,750	472 1,29,800
12 Jan	1930.80	36.05 ₹ 9,913.75	-31.85 -8758.75	34.41	1,936 5,32,400	230 63,250	344 94,600
9 Jan	1991.50	66.3 ₹ 18,232.5	-108.7 -29892.50	31.2	264 72,600	-13 -3,575	112 30,800
8 Jan	2095.10	175 ₹ 48,125	40 11000.00	-	0 0	0 0	125 34,375
7 Jan	2138.20	175 ₹ 48,125	40 11000.00	24.97	4 1,100	0 0	125 34,375
6 Jan	2127.90	135 ₹ 37,125	22.8 6270.00	-	0 0	0 0	125 34,375
5 Jan	2124.20	135 ₹ 37,125	22.8 6270.00	-	2 550	0 0	125 34,375
2 Jan	2068.50	112.2 ₹ 30,855	28.9 7947.50	19.65	25 6,875	-11 -3,025	125 34,375

1 Jan	2015.30	83.25 ₹ 22,893.75	6.1 1677.50	25.37	37 10,175	3 825	136 37,400
31 Dec	2004.40	77.55 ₹ 21,326.25	14.85 4083.75	26.68	239 65,725	26 7,150	133 36,575
30 Dec	1977.70	65.45 ₹ 17,998.75	-155.3 -42707.50	27.16	168 46,200	104 28,600	104 28,600
29 Dec	1997.80	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
26 Dec	2002.60	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
24 Dec	2006.10	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
23 Dec	2019.50	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
22 Dec	2030.40	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
19 Dec	2044.80	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
18 Dec	1999.80	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
17 Dec	2014.90	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
16 Dec	2023.60	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
15 Dec	2067.80	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
12 Dec	2075.10	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
11 Dec	2035.60	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
10 Dec	2014.30	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
9 Dec	2043.00	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1975.10	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0
5 Dec	2082.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	2079.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	2114.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	2096.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	2114.40	220.75 ₹ 60,706.25	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1980 expiring on 27JAN2026

Delta for 1980 CE is 0.2

Historical price for 1980 CE is as follows

On 14 Jan GODREJPROP was trading at 1871.40. The strike last trading price was 12.9, which was -4.95 lower than the previous day. The implied volatity was 32.63, the open interest changed by 190 which increased total open position to 659

On 13 Jan GODREJPROP was trading at 1878.80. The strike last trading price was 17.25, which was -20 lower than the previous day. The implied volatity was 34.91, the open interest changed by 130 which increased total open position to 472

On 12 Jan GODREJPROP was trading at 1930.80. The strike last trading price was 36.05, which was -31.85 lower than the previous day. The implied volatity was 34.41, the open interest changed by 230 which increased total open position to 344

On 9 Jan GODREJPROP was trading at 1991.50. The strike last trading price was 66.3, which was -108.7 lower than the previous day. The implied volatity was 31.2, the open interest changed by -13 which decreased total open position to 112

On 8 Jan GODREJPROP was trading at 2095.10. The strike last trading price was 175, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 7 Jan GODREJPROP was trading at 2138.20. The strike last trading price was 175, which was 40 higher than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 125

On 6 Jan GODREJPROP was trading at 2127.90. The strike last trading price was 135, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 5 Jan GODREJPROP was trading at 2124.20. The strike last trading price was 135, which was 22.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125

On 2 Jan GODREJPROP was trading at 2068.50. The strike last trading price was 112.2, which was 28.9 higher than the previous day. The implied volatity was 19.65, the open interest changed by -11 which decreased total open position to 125

On 1 Jan GODREJPROP was trading at 2015.30. The strike last trading price was 83.25, which was 6.1 higher than the previous day. The implied volatity was 25.37, the open interest changed by 3 which increased total open position to 136

On 31 Dec GODREJPROP was trading at 2004.40. The strike last trading price was 77.55, which was 14.85 higher than the previous day. The implied volatity was 26.68, the open interest changed by 26 which increased total open position to 133

On 30 Dec GODREJPROP was trading at 1977.70. The strike last trading price was 65.45, which was -155.3 lower than the previous day. The implied volatity was 27.16, the open interest changed by 104 which increased total open position to 104

On 29 Dec GODREJPROP was trading at 1997.80. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 2002.60. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 2006.10. The strike last trading price was 220.75, 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 23 Dec GODREJPROP was trading at 2019.50. The strike last trading price was 220.75, 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 22 Dec GODREJPROP was trading at 2030.40. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 2044.80. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 1999.80. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 2014.90. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 2023.60. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 220.75, 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 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 220.75, 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 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 220.75, 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 -, 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 4 Dec GODREJPROP was trading at 2079.60. 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 28 Nov GODREJPROP was trading at 2114.60. 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 27 Nov GODREJPROP was trading at 2096.30. 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 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 220.75, 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 27JAN2026 1980 PE
Delta: -0.71 Vega: 1.2 Theta: -1.72 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	1871.40	128.95 ₹ 35,461.25	18.8 5170.00	45.96	14 3,850	-7 -1,925	233 64,075
13 Jan	1878.80	114.5 ₹ 31,487.5	37.8 10395.00	33.78	160 44,000	-11 -3,025	240 66,000
12 Jan	1930.80	77.25 ₹ 21,243.75	30.15 8291.25	34.23	883 2,42,825	-7 -1,925	251 69,025
9 Jan	1991.50	46.5 ₹ 12,787.5	30.45 8373.75	32.32	4,540 12,48,500	20 5,500	268 73,700
8 Jan	2095.10	16.45 ₹ 4,523.75	7.85 2158.75	31.27	187 51,425	-46 -12,650	246 67,650
7 Jan	2138.20	8.6 ₹ 2,365	-1.35 -371.25	30.27	34 9,350	0 0	290 79,750
6 Jan	2127.90	9.8 ₹ 2,695	-0.25 -68.75	28.75	264 72,600	55 15,125	291 80,025
5 Jan	2124.20	9.5 ₹ 2,612.5	-9.05 -2488.75	28.2	398 1,09,450	-20 -5,500	236 64,900
2 Jan	2068.50	18.6 ₹ 5,115	-14.35 -3946.25	26.45	228 62,700	-53 -14,575	256 70,400
1 Jan	2015.30	32.4 ₹ 8,910	-6.4 -1760.00	25.57	221 60,775	24 6,600	295 81,125
31 Dec	2004.40	39.2 ₹ 10,780	-10.95 -3011.25	25.83	269 73,975	64 17,600	265 72,875
30 Dec	1977.70	47.7 ₹ 13,117.5	-1.15 -316.25	24.61	409 1,12,475	196 53,900	220 60,500
29 Dec	1997.80	49.5 ₹ 13,612.5	-36.55 -10051.25	27.79	39 10,725	24 6,600	24 6,600
26 Dec	2002.60	86.05 ₹ 23,663.75	0 0.00	1.84	0 0	0 0	0 0
24 Dec	2006.10	86.05 ₹ 23,663.75	0 0.00	2.03	0 0	0 0	0 0
23 Dec	2019.50	86.05 ₹ 23,663.75	0 0.00	2.63	0 0	0 0	0 0
22 Dec	2030.40	86.05 ₹ 23,663.75	0 0.00	3.11	0 0	0 0	0 0
19 Dec	2044.80	86.05 ₹ 23,663.75	0 0.00	3.55	0 0	0 0	0 0
18 Dec	1999.80	86.05 ₹ 23,663.75	0 0.00	1.77	0 0	0 0	0 0
17 Dec	2014.90	86.05 ₹ 23,663.75	0 0.00	2.3	0 0	0 0	0 0
16 Dec	2023.60	86.05 ₹ 23,663.75	0 0.00	2.63	0 0	0 0	0 0
15 Dec	2067.80	86.05 ₹ 23,663.75	0 0.00	4.11	0 0	0 0	0 0
12 Dec	2075.10	86.05 ₹ 23,663.75	0 0.00	4.31	0 0	0 0	0 0
11 Dec	2035.60	86.05 ₹ 23,663.75	0 0.00	2.95	0 0	0 0	0 0
10 Dec	2014.30	86.05 ₹ 23,663.75	0 0.00	2.2	0 0	0 0	0 0
9 Dec	2043.00	86.05 ₹ 23,663.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1975.10	86.05 ₹ 23,663.75	0 0.00	-	0 0	0 0	0 0
5 Dec	2082.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	2079.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	2114.60	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	2096.30	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	2114.40	86.05 ₹ 23,663.75	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 1980 expiring on 27JAN2026

Delta for 1980 PE is -0.71

Historical price for 1980 PE is as follows

On 14 Jan GODREJPROP was trading at 1871.40. The strike last trading price was 128.95, which was 18.8 higher than the previous day. The implied volatity was 45.96, the open interest changed by -7 which decreased total open position to 233

On 13 Jan GODREJPROP was trading at 1878.80. The strike last trading price was 114.5, which was 37.8 higher than the previous day. The implied volatity was 33.78, the open interest changed by -11 which decreased total open position to 240

On 12 Jan GODREJPROP was trading at 1930.80. The strike last trading price was 77.25, which was 30.15 higher than the previous day. The implied volatity was 34.23, the open interest changed by -7 which decreased total open position to 251

On 9 Jan GODREJPROP was trading at 1991.50. The strike last trading price was 46.5, which was 30.45 higher than the previous day. The implied volatity was 32.32, the open interest changed by 20 which increased total open position to 268

On 8 Jan GODREJPROP was trading at 2095.10. The strike last trading price was 16.45, which was 7.85 higher than the previous day. The implied volatity was 31.27, the open interest changed by -46 which decreased total open position to 246

On 7 Jan GODREJPROP was trading at 2138.20. The strike last trading price was 8.6, which was -1.35 lower than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 290

On 6 Jan GODREJPROP was trading at 2127.90. The strike last trading price was 9.8, which was -0.25 lower than the previous day. The implied volatity was 28.75, the open interest changed by 55 which increased total open position to 291

On 5 Jan GODREJPROP was trading at 2124.20. The strike last trading price was 9.5, which was -9.05 lower than the previous day. The implied volatity was 28.2, the open interest changed by -20 which decreased total open position to 236

On 2 Jan GODREJPROP was trading at 2068.50. The strike last trading price was 18.6, which was -14.35 lower than the previous day. The implied volatity was 26.45, the open interest changed by -53 which decreased total open position to 256

On 1 Jan GODREJPROP was trading at 2015.30. The strike last trading price was 32.4, which was -6.4 lower than the previous day. The implied volatity was 25.57, the open interest changed by 24 which increased total open position to 295

On 31 Dec GODREJPROP was trading at 2004.40. The strike last trading price was 39.2, which was -10.95 lower than the previous day. The implied volatity was 25.83, the open interest changed by 64 which increased total open position to 265

On 30 Dec GODREJPROP was trading at 1977.70. The strike last trading price was 47.7, which was -1.15 lower than the previous day. The implied volatity was 24.61, the open interest changed by 196 which increased total open position to 220

On 29 Dec GODREJPROP was trading at 1997.80. The strike last trading price was 49.5, which was -36.55 lower than the previous day. The implied volatity was 27.79, the open interest changed by 24 which increased total open position to 24

On 26 Dec GODREJPROP was trading at 2002.60. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0

On 24 Dec GODREJPROP was trading at 2006.10. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0

On 23 Dec GODREJPROP was trading at 2019.50. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0

On 22 Dec GODREJPROP was trading at 2030.40. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0

On 19 Dec GODREJPROP was trading at 2044.80. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0

On 18 Dec GODREJPROP was trading at 1999.80. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0

On 17 Dec GODREJPROP was trading at 2014.90. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0

On 16 Dec GODREJPROP was trading at 2023.60. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0

On 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 4.11, 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 86.05, 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

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 86.05, which was 0 lower than the previous day. The implied volatity was 2.95, 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 86.05, which was 0 lower than the previous day. The implied volatity was 2.2, 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 86.05, 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 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 86.05, 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 86.05, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD