GODREJPROP

Godrej Properties Ltd

2043 +67.90 (3.44%)

L: 1952 H: 2051.4

Back to Option Chain

Historical option data for GODREJPROP
09 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 2060 CE
Delta: 0.48 Vega: 1.95 Theta: -1.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2043.00	45.45 ₹ 12,498.75	20.65 5678.75	25.70	2,316 6,36,900	-167 -45,925	323 88,825
8 Dec	1975.10	25.9 ₹ 7,122.5	-46.85 -12883.75	26.87	2,070 5,69,250	156 42,900	499 1,37,225
5 Dec	2082.40	72.6 ₹ 19,965	-3.9 -1072.50	24.24	776 2,13,400	215 59,125	345 94,875
4 Dec	2079.60	76.5 ₹ 21,037.5	6.05 1663.75	27.38	104 28,600	12 3,300	131 36,025
3 Dec	2067.80	70.4 ₹ 19,360	-17.75 -4881.25	25.51	146 40,150	26 7,150	94 25,850
2 Dec	2097.70	89.35 ₹ 24,571.25	1.35 371.25	25.74	38 10,450	-13 -3,575	68 18,700
1 Dec	2096.50	87.45 ₹ 24,048.75	-12.85 -3533.75	27.19	66 18,150	18 4,950	81 22,275
28 Nov	2114.60	98.8 ₹ 27,170	12.3 3382.50	24.85	129 35,475	14 3,850	64 17,600
27 Nov	2096.30	86.45 ₹ 23,773.75	-12 -3300.00	20.95	50 13,750	5 1,375	51 14,025
26 Nov	2114.40	98.2 ₹ 27,005	3.35 921.25	22.61	102 28,050	-30 -8,250	46 12,650
25 Nov	2094.00	93 ₹ 25,575	17.75 4881.25	25.03	364 1,00,100	28 7,700	76 20,900
24 Nov	2046.40	74.5 ₹ 20,487.5	-244.35 -67196.25	28.73	95 26,125	48 13,200	48 13,200
21 Nov	2090.90	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2123.80	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0

19 Nov	2130.40	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0
18 Nov	2150.80	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0
17 Nov	2184.60	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2195.80	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2206.10	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2193.80	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0
11 Nov	2158.50	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0
10 Nov	2167.70	318.85 ₹ 87,683.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2142.70	318.85 ₹ 87,683.75	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 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.48

Historical price for 2060 CE is as follows

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 45.45, which was 20.65 higher than the previous day. The implied volatity was 25.70, the open interest changed by -167 which decreased total open position to 323

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 25.9, which was -46.85 lower than the previous day. The implied volatity was 26.87, the open interest changed by 156 which increased total open position to 499

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 72.6, which was -3.9 lower than the previous day. The implied volatity was 24.24, the open interest changed by 215 which increased total open position to 345

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 76.5, which was 6.05 higher than the previous day. The implied volatity was 27.38, the open interest changed by 12 which increased total open position to 131

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 70.4, which was -17.75 lower than the previous day. The implied volatity was 25.51, the open interest changed by 26 which increased total open position to 94

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 89.35, which was 1.35 higher than the previous day. The implied volatity was 25.74, the open interest changed by -13 which decreased total open position to 68

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 87.45, which was -12.85 lower than the previous day. The implied volatity was 27.19, the open interest changed by 18 which increased total open position to 81

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 98.8, which was 12.3 higher than the previous day. The implied volatity was 24.85, the open interest changed by 14 which increased total open position to 64

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 86.45, which was -12 lower than the previous day. The implied volatity was 20.95, the open interest changed by 5 which increased total open position to 51

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 98.2, which was 3.35 higher than the previous day. The implied volatity was 22.61, the open interest changed by -30 which decreased total open position to 46

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 93, which was 17.75 higher than the previous day. The implied volatity was 25.03, the open interest changed by 28 which increased total open position to 76

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 74.5, which was -244.35 lower than the previous day. The implied volatity was 28.73, the open interest changed by 48 which increased total open position to 48

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 318.85, 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 318.85, 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 318.85, 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 318.85, 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 318.85, 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 318.85, 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 Nov GODREJPROP was trading at 2206.10. The strike last trading price was 318.85, 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 318.85, 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 318.85, 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 318.85, 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 318.85, 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 30DEC2025 2060 PE
Delta: -0.52 Vega: 1.95 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2043.00	57.05 ₹ 15,688.75	-46.45 -12773.75	26.58	178 48,950	-5 -1,375	211 58,025
8 Dec	1975.10	99.3 ₹ 27,307.5	61.45 16898.75	30.16	584 1,60,600	-30 -8,250	217 59,675
5 Dec	2082.40	37.4 ₹ 10,285	-6.5 -1787.50	24.95	277 76,175	7 1,925	251 69,025
4 Dec	2079.60	42.95 ₹ 11,811.25	-8.55 -2351.25	25.93	145 39,875	43 11,825	244 67,100
3 Dec	2067.80	51.95 ₹ 14,286.25	11.05 3038.75	28.57	144 39,600	15 4,125	202 55,550
2 Dec	2097.70	40.2 ₹ 11,055	-1.5 -412.50	27.68	120 33,000	2 550	193 53,075
1 Dec	2096.50	42 ₹ 11,550	7.95 2186.25	26.45	189 51,975	27 7,425	190 52,250
28 Nov	2114.60	34.55 ₹ 9,501.25	-6 -1650.00	25.17	127 34,925	-2 -550	166 45,650
27 Nov	2096.30	39.45 ₹ 10,848.75	2.9 797.50	25.99	152 41,800	-9 -2,475	155 42,625
26 Nov	2114.40	36.85 ₹ 10,133.75	-10.15 -2791.25	26.01	170 46,750	28 7,700	169 46,475
25 Nov	2094.00	48 ₹ 13,200	-24.65 -6778.75	27.77	148 40,700	55 15,125	140 38,500
24 Nov	2046.40	75 ₹ 20,625	16.7 4592.50	29.75	123 33,825	77 21,175	79 21,725
21 Nov	2090.90	58.3 ₹ 16,032.5	-2.35 -646.25	29.61	2 550	1 275	1 275
20 Nov	2123.80	60.65 ₹ 16,678.75	0 0.00	3.33	0 0	0 0	0 0
19 Nov	2130.40	60.65 ₹ 16,678.75	0 0.00	3.32	0 0	0 0	0 0
18 Nov	2150.80	60.65 ₹ 16,678.75	0 0.00	4.15	0 0	0 0	0 0
17 Nov	2184.60	60.65 ₹ 16,678.75	0 0.00	5.30	0 0	0 0	0 0
14 Nov	2195.80	60.65 ₹ 16,678.75	0 0.00	5.69	0 0	0 0	0 0
13 Nov	2206.10	60.65 ₹ 16,678.75	0 0.00	5.77	0 0	0 0	0 0
12 Nov	2193.80	60.65 ₹ 16,678.75	0 0.00	5.10	0 0	0 0	0 0
11 Nov	2158.50	60.65 ₹ 16,678.75	0 0.00	4.50	0 0	0 0	0 0
10 Nov	2167.70	60.65 ₹ 16,678.75	0 0.00	4.49	0 0	0 0	0 0
7 Nov	2142.70	60.65 ₹ 16,678.75	0 0.00	3.58	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 2060 expiring on 30DEC2025

Delta for 2060 PE is -0.52

Historical price for 2060 PE is as follows

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 57.05, which was -46.45 lower than the previous day. The implied volatity was 26.58, the open interest changed by -5 which decreased total open position to 211

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 99.3, which was 61.45 higher than the previous day. The implied volatity was 30.16, the open interest changed by -30 which decreased total open position to 217

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 37.4, which was -6.5 lower than the previous day. The implied volatity was 24.95, the open interest changed by 7 which increased total open position to 251

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 42.95, which was -8.55 lower than the previous day. The implied volatity was 25.93, the open interest changed by 43 which increased total open position to 244

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 51.95, which was 11.05 higher than the previous day. The implied volatity was 28.57, the open interest changed by 15 which increased total open position to 202

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 40.2, which was -1.5 lower than the previous day. The implied volatity was 27.68, the open interest changed by 2 which increased total open position to 193

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 42, which was 7.95 higher than the previous day. The implied volatity was 26.45, the open interest changed by 27 which increased total open position to 190

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 34.55, which was -6 lower than the previous day. The implied volatity was 25.17, the open interest changed by -2 which decreased total open position to 166

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 39.45, which was 2.9 higher than the previous day. The implied volatity was 25.99, the open interest changed by -9 which decreased total open position to 155

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 36.85, which was -10.15 lower than the previous day. The implied volatity was 26.01, the open interest changed by 28 which increased total open position to 169

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 48, which was -24.65 lower than the previous day. The implied volatity was 27.77, the open interest changed by 55 which increased total open position to 140

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 75, which was 16.7 higher than the previous day. The implied volatity was 29.75, the open interest changed by 77 which increased total open position to 79

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 58.3, which was -2.35 lower than the previous day. The implied volatity was 29.61, the open interest changed by 1 which increased total open position to 1

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 60.65, which was 0 lower than the previous day. The implied volatity was 3.33, 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 60.65, which was 0 lower than the previous day. The implied volatity was 3.32, 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 60.65, which was 0 lower than the previous day. The implied volatity was 4.15, 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 60.65, which was 0 lower than the previous day. The implied volatity was 5.30, 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 60.65, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0

On 13 Nov GODREJPROP was trading at 2206.10. The strike last trading price was 60.65, which was 0 lower than the previous day. The implied volatity was 5.77, 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 60.65, which was 0 lower than the previous day. The implied volatity was 5.10, 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 60.65, which was 0 lower than the previous day. The implied volatity was 4.50, 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 60.65, which was 0 lower than the previous day. The implied volatity was 4.49, 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 60.65, which was 0 lower than the previous day. The implied volatity was 3.58, 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