GODREJPROP

Godrej Properties Ltd

1991.5 -103.60 (-4.94%)

L: 1982.6 H: 2090

Back to Option Chain

Historical option data for GODREJPROP
09 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 2060 CE
Delta: 0.35 Vega: 1.64 Theta: -1.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1991.50	31.55 ₹ 8,676.25	-46.25 -12718.75	31.16	1,737 4,77,675	87 23,925	464 1,27,600
8 Jan	2095.10	75.6 ₹ 20,790	-35.15 -9666.25	27.99	60 16,500	-10 -2,750	377 1,03,675
7 Jan	2138.20	110.75 ₹ 30,456.25	18.65 5128.75	27.16	26 7,150	-5 -1,375	387 1,06,425
6 Jan	2127.90	92.1 ₹ 25,327.5	-7.7 -2117.50	22.73	35 9,625	-19 -5,225	392 1,07,800
5 Jan	2124.20	102.75 ₹ 28,256.25	37.15 10216.25	27.07	4,099 11,27,225	70 19,250	410 1,12,750
2 Jan	2068.50	65.15 ₹ 17,916.25	24.7 6792.50	24.32	1,002 2,75,550	59 16,225	344 94,600
1 Jan	2015.30	41 ₹ 11,275	3.5 962.50	24.94	272 74,800	49 13,475	282 77,550
31 Dec	2004.40	37.95 ₹ 10,436.25	8.25 2268.75	25.88	310 85,250	87 23,925	234 64,350
30 Dec	1977.70	29.8 ₹ 8,195	-12.15 -3341.25	25.76	147 40,425	66 18,150	146 40,150
29 Dec	1997.80	41.2 ₹ 11,330	-8.1 -2227.50	28.33	70 19,250	13 3,575	79 21,725
26 Dec	2002.60	48.55 ₹ 13,351.25	-2.7 -742.50	28.28	43 11,825	24 6,600	65 17,875
24 Dec	2006.10	51.7 ₹ 14,217.5	-7.3 -2007.50	27.68	52 14,300	9 2,475	41 11,275
23 Dec	2019.50	59 ₹ 16,225	-7.55 -2076.25	27.59	29 7,975	21 5,775	32 8,800
22 Dec	2030.40	67.15 ₹ 18,466.25	-108.6 -29865.00	28.34	23 6,325	11 3,025	11 3,025
19 Dec	2044.80	175.75 ₹ 48,331.25	0 0.00	-	0 0	0 0	0 0

18 Dec	1999.80	175.75 ₹ 48,331.25	0 0.00	1.62	0 0	0 0	0 0
17 Dec	2014.90	175.75 ₹ 48,331.25	0 0.00	1.06	0 0	0 0	0 0
16 Dec	2023.60	175.75 ₹ 48,331.25	0 0.00	0.75	0 0	0 0	0 0
15 Dec	2067.80	175.75 ₹ 48,331.25	0 0.00	-	0 0	0 0	0 0
12 Dec	2075.10	175.75 ₹ 48,331.25	0 0.00	-	0 0	0 0	0 0
11 Dec	2035.60	175.75 ₹ 48,331.25	0 0.00	-	0 0	0 0	0 0
10 Dec	2014.30	175.75 ₹ 48,331.25	0 0.00	0.96	0 0	0 0	0 0
9 Dec	2043.00	175.75 ₹ 48,331.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1975.10	175.75 ₹ 48,331.25	0 0.00	1.99	0 0	0 0	0 0
26 Nov	2114.40	175.75 ₹ 48,331.25	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2060 expiring on 27JAN2026

Delta for 2060 CE is 0.35

Historical price for 2060 CE is as follows

On 9 Jan GODREJPROP was trading at 1991.50. The strike last trading price was 31.55, which was -46.25 lower than the previous day. The implied volatity was 31.16, the open interest changed by 87 which increased total open position to 464

On 8 Jan GODREJPROP was trading at 2095.10. The strike last trading price was 75.6, which was -35.15 lower than the previous day. The implied volatity was 27.99, the open interest changed by -10 which decreased total open position to 377

On 7 Jan GODREJPROP was trading at 2138.20. The strike last trading price was 110.75, which was 18.65 higher than the previous day. The implied volatity was 27.16, the open interest changed by -5 which decreased total open position to 387

On 6 Jan GODREJPROP was trading at 2127.90. The strike last trading price was 92.1, which was -7.7 lower than the previous day. The implied volatity was 22.73, the open interest changed by -19 which decreased total open position to 392

On 5 Jan GODREJPROP was trading at 2124.20. The strike last trading price was 102.75, which was 37.15 higher than the previous day. The implied volatity was 27.07, the open interest changed by 70 which increased total open position to 410

On 2 Jan GODREJPROP was trading at 2068.50. The strike last trading price was 65.15, which was 24.7 higher than the previous day. The implied volatity was 24.32, the open interest changed by 59 which increased total open position to 344

On 1 Jan GODREJPROP was trading at 2015.30. The strike last trading price was 41, which was 3.5 higher than the previous day. The implied volatity was 24.94, the open interest changed by 49 which increased total open position to 282

On 31 Dec GODREJPROP was trading at 2004.40. The strike last trading price was 37.95, which was 8.25 higher than the previous day. The implied volatity was 25.88, the open interest changed by 87 which increased total open position to 234

On 30 Dec GODREJPROP was trading at 1977.70. The strike last trading price was 29.8, which was -12.15 lower than the previous day. The implied volatity was 25.76, the open interest changed by 66 which increased total open position to 146

On 29 Dec GODREJPROP was trading at 1997.80. The strike last trading price was 41.2, which was -8.1 lower than the previous day. The implied volatity was 28.33, the open interest changed by 13 which increased total open position to 79

On 26 Dec GODREJPROP was trading at 2002.60. The strike last trading price was 48.55, which was -2.7 lower than the previous day. The implied volatity was 28.28, the open interest changed by 24 which increased total open position to 65

On 24 Dec GODREJPROP was trading at 2006.10. The strike last trading price was 51.7, which was -7.3 lower than the previous day. The implied volatity was 27.68, the open interest changed by 9 which increased total open position to 41

On 23 Dec GODREJPROP was trading at 2019.50. The strike last trading price was 59, which was -7.55 lower than the previous day. The implied volatity was 27.59, the open interest changed by 21 which increased total open position to 32

On 22 Dec GODREJPROP was trading at 2030.40. The strike last trading price was 67.15, which was -108.6 lower than the previous day. The implied volatity was 28.34, the open interest changed by 11 which increased total open position to 11

On 19 Dec GODREJPROP was trading at 2044.80. The strike last trading price was 175.75, 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 175.75, which was 0 lower than the previous day. The implied volatity was 1.62, 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 175.75, which was 0 lower than the previous day. The implied volatity was 1.06, 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 175.75, which was 0 lower than the previous day. The implied volatity was 0.75, 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 175.75, 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 175.75, 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 175.75, 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 175.75, which was 0 lower than the previous day. The implied volatity was 0.96, 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 175.75, 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 175.75, which was 0 lower than the previous day. The implied volatity was 1.99, 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 175.75, 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 2060 PE
Delta: -0.64 Vega: 1.65 Theta: -1.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1991.50	91.35 ₹ 25,121.25	52.7 14492.50	32.33	2,602 7,15,550	-51 -14,025	433 1,19,075
8 Jan	2095.10	39.95 ₹ 10,986.25	18.35 5046.25	30.84	323 88,825	17 4,675	482 1,32,550
7 Jan	2138.20	21.35 ₹ 5,871.25	-4.45 -1223.75	28.35	244 67,100	-38 -10,450	466 1,28,150
6 Jan	2127.90	26.1 ₹ 7,177.5	1.6 440.00	27.88	221 60,775	13 3,575	498 1,36,950
5 Jan	2124.20	25.5 ₹ 7,012.5	-18.5 -5087.50	27.43	4,335 11,92,125	245 67,375	485 1,33,375
2 Jan	2068.50	43.25 ₹ 11,893.75	-26.35 -7246.25	25.34	264 72,600	84 23,100	241 66,275
1 Jan	2015.30	68.05 ₹ 18,713.75	-10.95 -3011.25	24.40	43 11,825	7 1,925	155 42,625
31 Dec	2004.40	79 ₹ 21,725	-18.3 -5032.50	25.04	48 13,200	9 2,475	147 40,425
30 Dec	1977.70	97.2 ₹ 26,730	7.2 1980.00	25.88	13 3,575	5 1,375	137 37,675
29 Dec	1997.80	90 ₹ 24,750	1.4 385.00	26.37	76 20,900	49 13,475	132 36,300
26 Dec	2002.60	88.6 ₹ 24,365	11.85 3258.75	27.43	9 2,475	4 1,100	83 22,825
24 Dec	2006.10	76.75 ₹ 21,106.25	-4.25 -1168.75	23.15	14 3,850	5 1,375	79 21,725
23 Dec	2019.50	81 ₹ 22,275	5 1375.00	27.85	67 18,425	62 17,050	74 20,350
22 Dec	2030.40	76.85 ₹ 21,133.75	-15.15 -4166.25	28.07	15 4,125	9 2,475	12 3,300
19 Dec	2044.80	92 ₹ 25,300	-28.2 -7755.00	35.49	3 825	0 0	0 0
18 Dec	1999.80	120.2 ₹ 33,055	0 0.00	-	0 0	0 0	0 0
17 Dec	2014.90	120.2 ₹ 33,055	0 0.00	-	0 0	0 0	0 0
16 Dec	2023.60	120.2 ₹ 33,055	0 0.00	-	0 0	0 0	0 0
15 Dec	2067.80	120.2 ₹ 33,055	0 0.00	1.23	0 0	0 0	0 0
12 Dec	2075.10	120.2 ₹ 33,055	0 0.00	1.56	0 0	0 0	0 0
11 Dec	2035.60	120.2 ₹ 33,055	0 0.00	0.08	0 0	0 0	0 0
10 Dec	2014.30	120.2 ₹ 33,055	0 0.00	-	0 0	0 0	0 0
9 Dec	2043.00	120.2 ₹ 33,055	0 0.00	0.26	0 0	0 0	0 0
8 Dec	1975.10	120.2 ₹ 33,055	0 0.00	-	0 0	0 0	0 0
26 Nov	2114.40	120.2 ₹ 33,055	0 0.00	2.62	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2060 expiring on 27JAN2026

Delta for 2060 PE is -0.64

Historical price for 2060 PE is as follows

On 9 Jan GODREJPROP was trading at 1991.50. The strike last trading price was 91.35, which was 52.7 higher than the previous day. The implied volatity was 32.33, the open interest changed by -51 which decreased total open position to 433

On 8 Jan GODREJPROP was trading at 2095.10. The strike last trading price was 39.95, which was 18.35 higher than the previous day. The implied volatity was 30.84, the open interest changed by 17 which increased total open position to 482

On 7 Jan GODREJPROP was trading at 2138.20. The strike last trading price was 21.35, which was -4.45 lower than the previous day. The implied volatity was 28.35, the open interest changed by -38 which decreased total open position to 466

On 6 Jan GODREJPROP was trading at 2127.90. The strike last trading price was 26.1, which was 1.6 higher than the previous day. The implied volatity was 27.88, the open interest changed by 13 which increased total open position to 498

On 5 Jan GODREJPROP was trading at 2124.20. The strike last trading price was 25.5, which was -18.5 lower than the previous day. The implied volatity was 27.43, the open interest changed by 245 which increased total open position to 485

On 2 Jan GODREJPROP was trading at 2068.50. The strike last trading price was 43.25, which was -26.35 lower than the previous day. The implied volatity was 25.34, the open interest changed by 84 which increased total open position to 241

On 1 Jan GODREJPROP was trading at 2015.30. The strike last trading price was 68.05, which was -10.95 lower than the previous day. The implied volatity was 24.40, the open interest changed by 7 which increased total open position to 155

On 31 Dec GODREJPROP was trading at 2004.40. The strike last trading price was 79, which was -18.3 lower than the previous day. The implied volatity was 25.04, the open interest changed by 9 which increased total open position to 147

On 30 Dec GODREJPROP was trading at 1977.70. The strike last trading price was 97.2, which was 7.2 higher than the previous day. The implied volatity was 25.88, the open interest changed by 5 which increased total open position to 137

On 29 Dec GODREJPROP was trading at 1997.80. The strike last trading price was 90, which was 1.4 higher than the previous day. The implied volatity was 26.37, the open interest changed by 49 which increased total open position to 132

On 26 Dec GODREJPROP was trading at 2002.60. The strike last trading price was 88.6, which was 11.85 higher than the previous day. The implied volatity was 27.43, the open interest changed by 4 which increased total open position to 83

On 24 Dec GODREJPROP was trading at 2006.10. The strike last trading price was 76.75, which was -4.25 lower than the previous day. The implied volatity was 23.15, the open interest changed by 5 which increased total open position to 79

On 23 Dec GODREJPROP was trading at 2019.50. The strike last trading price was 81, which was 5 higher than the previous day. The implied volatity was 27.85, the open interest changed by 62 which increased total open position to 74

On 22 Dec GODREJPROP was trading at 2030.40. The strike last trading price was 76.85, which was -15.15 lower than the previous day. The implied volatity was 28.07, the open interest changed by 9 which increased total open position to 12

On 19 Dec GODREJPROP was trading at 2044.80. The strike last trading price was 92, which was -28.2 lower than the previous day. The implied volatity was 35.49, 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 120.2, 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 Dec GODREJPROP was trading at 2014.90. The strike last trading price was 120.2, 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 16 Dec GODREJPROP was trading at 2023.60. The strike last trading price was 120.2, 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 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 120.2, which was 0 lower than the previous day. The implied volatity was 1.23, 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 120.2, which was 0 lower than the previous day. The implied volatity was 1.56, 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 120.2, which was 0 lower than the previous day. The implied volatity was 0.08, 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 120.2, 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 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 120.2, which was 0 lower than the previous day. The implied volatity was 0.26, 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 120.2, 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 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 120.2, which was 0 lower than the previous day. The implied volatity was 2.62, 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