GODREJPROP

Godrej Properties Ltd

2014.3 -28.70 (-1.40%)

L: 2001 H: 2049.2

Back to Option Chain

Historical option data for GODREJPROP
10 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 2000 CE
Delta: 0.58 Vega: 1.84 Theta: -1.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	2014.30	60.05 ₹ 16,513.75	-20.2 -5555.00	26.21	542 1,49,050	-31 -8,525	414 1,13,850
9 Dec	2043.00	78.75 ₹ 21,656.25	32.6 8965.00	25.94	3,457 9,50,675	-408 -1,12,200	450 1,23,750
8 Dec	1975.10	48 ₹ 13,200	-63.55 -17476.25	26.71	2,890 7,94,750	691 1,90,025	867 2,38,425
5 Dec	2082.40	113.75 ₹ 31,281.25	-3.25 -893.75	24.52	77 21,175	-8 -2,200	175 48,125
4 Dec	2079.60	117 ₹ 32,175	10.7 2942.50	28.62	62 17,050	-9 -2,475	182 50,050
3 Dec	2067.80	106.05 ₹ 29,163.75	-23 -6325.00	24.65	82 22,550	40 11,000	191 52,525
2 Dec	2097.70	129.45 ₹ 35,598.75	0.05 13.75	24.73	91 25,025	2 550	151 41,525
1 Dec	2096.50	129.25 ₹ 35,543.75	-16.1 -4427.50	28.37	40 11,000	-3 -825	150 41,250
28 Nov	2114.60	145 ₹ 39,875	14.8 4070.00	26.75	37 10,175	14 3,850	153 42,075
27 Nov	2096.30	130.2 ₹ 35,805	-12.3 -3382.50	20.77	37 10,175	9 2,475	140 38,500
26 Nov	2114.40	141.1 ₹ 38,802.5	7.1 1952.50	21.79	48 13,200	10 2,750	133 36,575

25 Nov	2094.00	130.15 ₹ 35,791.25	22.65 6228.75	23.31	250 68,750	22 6,050	126 34,650
24 Nov	2046.40	108 ₹ 29,700	-33 -9075.00	29.05	98 26,950	63 17,325	101 27,775
21 Nov	2090.90	141 ₹ 38,775	-22 -6050.00	28.85	21 5,775	19 5,225	37 10,175
20 Nov	2123.80	163 ₹ 44,825	-12.9 -3547.50	23.93	1 275	0 0	17 4,675
19 Nov	2130.40	175.9 ₹ 48,372.5	-36.1 -9927.50	29.75	18 4,950	11 3,025	14 3,850
18 Nov	2150.80	212 ₹ 58,300	-18 -4950.00	38.34	1 275	0 0	2 550
15 Oct	2135.60	173.7 ₹ 47,767.5	0 0.00	-	0 0	0 0	0 0
14 Oct	2057.40	173.7 ₹ 47,767.5	0 0.00	-	0 0	0 0	0 0
13 Oct	2096.90	173.7 ₹ 47,767.5	0 0.00	-	0 0	0 0	0 0
10 Oct	2091.90	173.7 ₹ 47,767.5	0 0.00	-	0 0	0 0	0 0
9 Oct	2031.50	173.7 ₹ 47,767.5	0 0.00	-	0 0	0 0	0 0
8 Oct	2033.40	173.7 ₹ 47,767.5	0 0.00	-	0 0	0 0	0 0
7 Oct	2073.30	173.7 ₹ 47,767.5	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 2000 expiring on 30DEC2025

Delta for 2000 CE is 0.58

Historical price for 2000 CE is as follows

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 60.05, which was -20.2 lower than the previous day. The implied volatity was 26.21, the open interest changed by -31 which decreased total open position to 414

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 78.75, which was 32.6 higher than the previous day. The implied volatity was 25.94, the open interest changed by -408 which decreased total open position to 450

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 48, which was -63.55 lower than the previous day. The implied volatity was 26.71, the open interest changed by 691 which increased total open position to 867

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 113.75, which was -3.25 lower than the previous day. The implied volatity was 24.52, the open interest changed by -8 which decreased total open position to 175

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 117, which was 10.7 higher than the previous day. The implied volatity was 28.62, the open interest changed by -9 which decreased total open position to 182

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 106.05, which was -23 lower than the previous day. The implied volatity was 24.65, the open interest changed by 40 which increased total open position to 191

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 129.45, which was 0.05 higher than the previous day. The implied volatity was 24.73, the open interest changed by 2 which increased total open position to 151

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 129.25, which was -16.1 lower than the previous day. The implied volatity was 28.37, the open interest changed by -3 which decreased total open position to 150

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 145, which was 14.8 higher than the previous day. The implied volatity was 26.75, the open interest changed by 14 which increased total open position to 153

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 130.2, which was -12.3 lower than the previous day. The implied volatity was 20.77, the open interest changed by 9 which increased total open position to 140

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 141.1, which was 7.1 higher than the previous day. The implied volatity was 21.79, the open interest changed by 10 which increased total open position to 133

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 130.15, which was 22.65 higher than the previous day. The implied volatity was 23.31, the open interest changed by 22 which increased total open position to 126

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 108, which was -33 lower than the previous day. The implied volatity was 29.05, the open interest changed by 63 which increased total open position to 101

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 141, which was -22 lower than the previous day. The implied volatity was 28.85, the open interest changed by 19 which increased total open position to 37

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 163, which was -12.9 lower than the previous day. The implied volatity was 23.93, the open interest changed by 0 which decreased total open position to 17

On 19 Nov GODREJPROP was trading at 2130.40. The strike last trading price was 175.9, which was -36.1 lower than the previous day. The implied volatity was 29.75, the open interest changed by 11 which increased total open position to 14

On 18 Nov GODREJPROP was trading at 2150.80. The strike last trading price was 212, which was -18 lower than the previous day. The implied volatity was 38.34, the open interest changed by 0 which decreased total open position to 2

On 15 Oct GODREJPROP was trading at 2135.60. The strike last trading price was 173.7, 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 14 Oct GODREJPROP was trading at 2057.40. The strike last trading price was 173.7, 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 13 Oct GODREJPROP was trading at 2096.90. The strike last trading price was 173.7, 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 10 Oct GODREJPROP was trading at 2091.90. The strike last trading price was 173.7, 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 9 Oct GODREJPROP was trading at 2031.50. The strike last trading price was 173.7, 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 8 Oct GODREJPROP was trading at 2033.40. The strike last trading price was 173.7, 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 7 Oct GODREJPROP was trading at 2073.30. The strike last trading price was 173.7, 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 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 2000 PE
Delta: -0.42 Vega: 1.84 Theta: -1.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	2014.30	43.05 ₹ 11,838.75	11.15 3066.25	28.29	1,211 3,33,025	0 0	681 1,87,275
9 Dec	2043.00	30.55 ₹ 8,401.25	-36.5 -10037.50	26.82	2,190 6,02,250	-251 -69,025	683 1,87,825
8 Dec	1975.10	63.15 ₹ 17,366.25	44 12100.00	30.62	7,457 20,50,675	393 1,08,075	947 2,60,425
5 Dec	2082.40	18.65 ₹ 5,128.75	-5.1 -1402.50	25.23	237 65,175	30 8,250	553 1,52,075
4 Dec	2079.60	24 ₹ 6,600	-4.75 -1306.25	26.96	121 33,275	-5 -1,375	524 1,44,100
3 Dec	2067.80	28.95 ₹ 7,961.25	6.3 1732.50	28.22	166 45,650	10 2,750	529 1,45,475
2 Dec	2097.70	22.3 ₹ 6,132.5	-0.6 -165.00	28.12	98 26,950	1 275	519 1,42,725
1 Dec	2096.50	23.35 ₹ 6,421.25	4.7 1292.50	26.98	270 74,250	27 7,425	516 1,41,900
28 Nov	2114.60	18.85 ₹ 5,183.75	-4.4 -1210.00	25.80	314 86,350	-40 -11,000	487 1,33,925
27 Nov	2096.30	23 ₹ 6,325	2.7 742.50	26.91	400 1,10,000	108 29,700	522 1,43,550
26 Nov	2114.40	20.5 ₹ 5,637.5	-7.4 -2035.00	26.40	354 97,350	-4 -1,100	414 1,13,850
25 Nov	2094.00	28 ₹ 7,700	-18.05 -4963.75	27.82	441 1,21,275	33 9,075	410 1,12,750
24 Nov	2046.40	46.95 ₹ 12,911.25	10.05 2763.75	29.25	393 1,08,075	104 28,600	377 1,03,675
21 Nov	2090.90	38.25 ₹ 10,518.75	-136.4 -37510.00	30.39	385 1,05,875	270 74,250	270 74,250
20 Nov	2123.80	174.65 ₹ 48,028.75	0 0.00	5.41	0 0	0 0	0 0
19 Nov	2130.40	174.65 ₹ 48,028.75	0 0.00	5.50	0 0	0 0	0 0
18 Nov	2150.80	174.65 ₹ 48,028.75	0 0.00	6.25	0 0	0 0	0 0
15 Oct	2135.60	174.65 ₹ 48,028.75	0 0.00	-	0 0	0 0	0 0
14 Oct	2057.40	174.65 ₹ 48,028.75	0 0.00	-	0 0	0 0	0 0
13 Oct	2096.90	174.65 ₹ 48,028.75	0 0.00	3.64	0 0	0 0	0 0
10 Oct	2091.90	174.65 ₹ 48,028.75	0 0.00	-	0 0	0 0	0 0
9 Oct	2031.50	174.65 ₹ 48,028.75	0 0.00	-	0 0	0 0	0 0
8 Oct	2033.40	174.65 ₹ 48,028.75	0 0.00	2.04	0 0	0 0	0 0
7 Oct	2073.30	174.65 ₹ 48,028.75	0 0.00	-	0 0	0 0	0 0
6 Oct	2056.50	174.65 ₹ 48,028.75	0 0.00	-	0 0	0 0	0 0
3 Oct	2033.00	174.65 ₹ 48,028.75	0 0.00	2.36	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2000 expiring on 30DEC2025

Delta for 2000 PE is -0.42

Historical price for 2000 PE is as follows

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 43.05, which was 11.15 higher than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 681

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 30.55, which was -36.5 lower than the previous day. The implied volatity was 26.82, the open interest changed by -251 which decreased total open position to 683

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 63.15, which was 44 higher than the previous day. The implied volatity was 30.62, the open interest changed by 393 which increased total open position to 947

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 18.65, which was -5.1 lower than the previous day. The implied volatity was 25.23, the open interest changed by 30 which increased total open position to 553

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 24, which was -4.75 lower than the previous day. The implied volatity was 26.96, the open interest changed by -5 which decreased total open position to 524

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 28.95, which was 6.3 higher than the previous day. The implied volatity was 28.22, the open interest changed by 10 which increased total open position to 529

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 22.3, which was -0.6 lower than the previous day. The implied volatity was 28.12, the open interest changed by 1 which increased total open position to 519

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 23.35, which was 4.7 higher than the previous day. The implied volatity was 26.98, the open interest changed by 27 which increased total open position to 516

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 18.85, which was -4.4 lower than the previous day. The implied volatity was 25.80, the open interest changed by -40 which decreased total open position to 487

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 23, which was 2.7 higher than the previous day. The implied volatity was 26.91, the open interest changed by 108 which increased total open position to 522

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 20.5, which was -7.4 lower than the previous day. The implied volatity was 26.40, the open interest changed by -4 which decreased total open position to 414

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 28, which was -18.05 lower than the previous day. The implied volatity was 27.82, the open interest changed by 33 which increased total open position to 410

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 46.95, which was 10.05 higher than the previous day. The implied volatity was 29.25, the open interest changed by 104 which increased total open position to 377

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 38.25, which was -136.4 lower than the previous day. The implied volatity was 30.39, the open interest changed by 270 which increased total open position to 270

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 174.65, which was 0 lower than the previous day. The implied volatity was 5.41, 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 174.65, which was 0 lower than the previous day. The implied volatity was 5.50, 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 174.65, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0

On 15 Oct GODREJPROP was trading at 2135.60. The strike last trading price was 174.65, 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 174.65, 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 174.65, which was 0 lower than the previous day. The implied volatity was 3.64, 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 174.65, 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 174.65, 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 174.65, which was 0 lower than the previous day. The implied volatity was 2.04, 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 174.65, 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 174.65, 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 174.65, which was 0 lower than the previous day. The implied volatity was 2.36, 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