GODREJPROP

Godrej Properties Ltd

2006.1 -13.40 (-0.66%)

L: 2001.8 H: 2044.9

Back to Option Chain

Historical option data for GODREJPROP
24 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 27-JAN-2026 2000 CE
Delta: 0.57 Vega: 2.40 Theta: -1.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2006.10	80 ₹ 22,000	-8.95 -2461.25	27.85	117 32,175	36 9,900	294 80,850
23 Dec	2019.50	89.8 ₹ 24,695	-9.55 -2626.25	27.97	81 22,275	29 7,975	258 70,950

22 Dec	2030.40	101.15 ₹ 27,816.25	-8 -2200.00	29.50	53 14,575	24 6,600	226 62,150
19 Dec	2044.80	107.45 ₹ 29,548.75	19.1 5252.50	27.01	215 59,125	76 20,900	212 58,300
18 Dec	1999.80	88.35 ₹ 24,296.25	-3.65 -1003.75	29.52	58 15,950	41 11,275	134 36,850
17 Dec	2014.90	92 ₹ 25,300	-8.95 -2461.25	27.77	23 6,325	13 3,575	93 25,575
16 Dec	2023.60	99.7 ₹ 27,417.5	-36.2 -9955.00	28.56	11 3,025	5 1,375	80 22,000
15 Dec	2067.80	135.9 ₹ 37,372.5	4.85 1333.75	30.96	11 3,025	1 275	74 20,350
12 Dec	2075.10	131.05 ₹ 36,038.75	32.15 8841.25	24.40	10 2,750	0 0	74 20,350
11 Dec	2035.60	98.9 ₹ 27,197.5	0 0.00	21.89	1 275	0 0	74 20,350
10 Dec	2014.30	98.9 ₹ 27,197.5	-20.9 -5747.50	27.63	8 2,200	4 1,100	74 20,350
9 Dec	2043.00	119.8 ₹ 32,945	35.55 9776.25	28.43	88 24,200	55 15,125	70 19,250
8 Dec	1975.10	85 ₹ 23,375	-308 -84700.00	27.89	40 11,000	18 4,950	18 4,950
26 Nov	2114.40	393 ₹ 1,08,075	0 0.00	-	0 0	0 0	0 0
17 Nov	2184.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	2195.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	2193.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	2158.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	2167.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	2142.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	2193.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2000 expiring on 27JAN2026

Delta for 2000 CE is 0.57

Historical price for 2000 CE is as follows

On 24 Dec GODREJPROP was trading at 2006.10. The strike last trading price was 80, which was -8.95 lower than the previous day. The implied volatity was 27.85, the open interest changed by 36 which increased total open position to 294

On 23 Dec GODREJPROP was trading at 2019.50. The strike last trading price was 89.8, which was -9.55 lower than the previous day. The implied volatity was 27.97, the open interest changed by 29 which increased total open position to 258

On 22 Dec GODREJPROP was trading at 2030.40. The strike last trading price was 101.15, which was -8 lower than the previous day. The implied volatity was 29.50, the open interest changed by 24 which increased total open position to 226

On 19 Dec GODREJPROP was trading at 2044.80. The strike last trading price was 107.45, which was 19.1 higher than the previous day. The implied volatity was 27.01, the open interest changed by 76 which increased total open position to 212

On 18 Dec GODREJPROP was trading at 1999.80. The strike last trading price was 88.35, which was -3.65 lower than the previous day. The implied volatity was 29.52, the open interest changed by 41 which increased total open position to 134

On 17 Dec GODREJPROP was trading at 2014.90. The strike last trading price was 92, which was -8.95 lower than the previous day. The implied volatity was 27.77, the open interest changed by 13 which increased total open position to 93

On 16 Dec GODREJPROP was trading at 2023.60. The strike last trading price was 99.7, which was -36.2 lower than the previous day. The implied volatity was 28.56, the open interest changed by 5 which increased total open position to 80

On 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 135.9, which was 4.85 higher than the previous day. The implied volatity was 30.96, the open interest changed by 1 which increased total open position to 74

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 131.05, which was 32.15 higher than the previous day. The implied volatity was 24.40, the open interest changed by 0 which decreased total open position to 74

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 98.9, which was 0 lower than the previous day. The implied volatity was 21.89, the open interest changed by 0 which decreased total open position to 74

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 98.9, which was -20.9 lower than the previous day. The implied volatity was 27.63, the open interest changed by 4 which increased total open position to 74

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 119.8, which was 35.55 higher than the previous day. The implied volatity was 28.43, the open interest changed by 55 which increased total open position to 70

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 85, which was -308 lower than the previous day. The implied volatity was 27.89, the open interest changed by 18 which increased total open position to 18

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 393, 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 Nov GODREJPROP was trading at 2184.60. 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 14 Nov GODREJPROP was trading at 2195.80. 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 12 Nov GODREJPROP was trading at 2193.80. 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 11 Nov GODREJPROP was trading at 2158.50. 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 10 Nov GODREJPROP was trading at 2167.70. 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 7 Nov GODREJPROP was trading at 2142.70. 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 6 Nov GODREJPROP was trading at 2193.70. 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

GODREJPROP 27JAN2026 2000 PE
Delta: -0.43 Vega: 2.40 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2006.10	56.4 ₹ 15,510	5.55 1526.25	27.83	160 44,000	40 11,000	229 62,975
23 Dec	2019.50	50.85 ₹ 13,983.75	1 275.00	27.62	138 37,950	34 9,350	187 51,425
22 Dec	2030.40	50.9 ₹ 13,997.5	6 1650.00	28.99	112 30,800	60 16,500	146 40,150
19 Dec	2044.80	45 ₹ 12,375	-21.75 -5981.25	27.70	35 9,625	21 5,775	85 23,375
18 Dec	1999.80	66.4 ₹ 18,260	2.4 660.00	29.08	21 5,775	11 3,025	65 17,875
17 Dec	2014.90	64 ₹ 17,600	7.55 2076.25	29.88	6 1,650	1 275	54 14,850
16 Dec	2023.60	59.35 ₹ 16,321.25	17.85 4908.75	28.99	21 5,775	15 4,125	52 14,300
15 Dec	2067.80	41.5 ₹ 11,412.5	2.2 605.00	27.95	17 4,675	8 2,200	37 10,175
12 Dec	2075.10	39.3 ₹ 10,807.5	-17.3 -4757.50	27.74	19 5,225	7 1,925	28 7,700
11 Dec	2035.60	56.6 ₹ 15,565	-11.4 -3135.00	29.32	21 5,775	17 4,675	20 5,500
10 Dec	2014.30	68 ₹ 18,700	1.8 495.00	29.44	3 825	2 550	2 550
9 Dec	2043.00	66.2 ₹ 18,205	0 0.00	2.50	0 0	0 0	0 0
8 Dec	1975.10	66.2 ₹ 18,205	0 0.00	0.29	0 0	0 0	0 0
26 Nov	2114.40	66.2 ₹ 18,205	0 0.00	-	0 0	0 0	0 0
17 Nov	2184.60	66.2 ₹ 18,205	0 0.00	-	0 0	0 0	0 0
14 Nov	2195.80	66.2 ₹ 18,205	0 0.00	-	0 0	0 0	0 0
12 Nov	2193.80	66.2 ₹ 18,205	0 0.00	-	0 0	0 0	0 0
11 Nov	2158.50	66.2 ₹ 18,205	0 0.00	-	0 0	0 0	0 0
10 Nov	2167.70	66.2 ₹ 18,205	0 0.00	-	0 0	0 0	0 0
7 Nov	2142.70	66.2 ₹ 18,205	0 0.00	-	0 0	0 0	0 0
6 Nov	2193.70	66.2 ₹ 18,205	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2000 expiring on 27JAN2026

Delta for 2000 PE is -0.43

Historical price for 2000 PE is as follows

On 24 Dec GODREJPROP was trading at 2006.10. The strike last trading price was 56.4, which was 5.55 higher than the previous day. The implied volatity was 27.83, the open interest changed by 40 which increased total open position to 229

On 23 Dec GODREJPROP was trading at 2019.50. The strike last trading price was 50.85, which was 1 higher than the previous day. The implied volatity was 27.62, the open interest changed by 34 which increased total open position to 187

On 22 Dec GODREJPROP was trading at 2030.40. The strike last trading price was 50.9, which was 6 higher than the previous day. The implied volatity was 28.99, the open interest changed by 60 which increased total open position to 146

On 19 Dec GODREJPROP was trading at 2044.80. The strike last trading price was 45, which was -21.75 lower than the previous day. The implied volatity was 27.70, the open interest changed by 21 which increased total open position to 85

On 18 Dec GODREJPROP was trading at 1999.80. The strike last trading price was 66.4, which was 2.4 higher than the previous day. The implied volatity was 29.08, the open interest changed by 11 which increased total open position to 65

On 17 Dec GODREJPROP was trading at 2014.90. The strike last trading price was 64, which was 7.55 higher than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 54

On 16 Dec GODREJPROP was trading at 2023.60. The strike last trading price was 59.35, which was 17.85 higher than the previous day. The implied volatity was 28.99, the open interest changed by 15 which increased total open position to 52

On 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 41.5, which was 2.2 higher than the previous day. The implied volatity was 27.95, the open interest changed by 8 which increased total open position to 37

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 39.3, which was -17.3 lower than the previous day. The implied volatity was 27.74, the open interest changed by 7 which increased total open position to 28

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 56.6, which was -11.4 lower than the previous day. The implied volatity was 29.32, the open interest changed by 17 which increased total open position to 20

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 68, which was 1.8 higher than the previous day. The implied volatity was 29.44, the open interest changed by 2 which increased total open position to 2

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 66.2, which was 0 lower than the previous day. The implied volatity was 2.50, 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 66.2, which was 0 lower than the previous day. The implied volatity was 0.29, 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 66.2, 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 Nov GODREJPROP was trading at 2184.60. The strike last trading price was 66.2, 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 Nov GODREJPROP was trading at 2195.80. The strike last trading price was 66.2, 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 Nov GODREJPROP was trading at 2193.80. The strike last trading price was 66.2, 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 Nov GODREJPROP was trading at 2158.50. The strike last trading price was 66.2, 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 Nov GODREJPROP was trading at 2167.70. The strike last trading price was 66.2, 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 Nov GODREJPROP was trading at 2142.70. The strike last trading price was 66.2, 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 Nov GODREJPROP was trading at 2193.70. The strike last trading price was 66.2, 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

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