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 2080 CE
Delta: 0.42 Vega: 1.91 Theta: -1.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2043.00	37.1 ₹ 10,202.5	17.45 4798.75	25.76	1,323 3,63,825	-223 -61,325	522 1,43,550
8 Dec	1975.10	20.75 ₹ 5,706.25	-40.55 -11151.25	27.00	1,690 4,64,750	461 1,26,775	748 2,05,700
5 Dec	2082.40	61.85 ₹ 17,008.75	-3.65 -1003.75	24.49	1,596 4,38,900	74 20,350	286 78,650

4 Dec	2079.60	64.9 ₹ 17,847.5	5.55 1526.25	26.98	350 96,250	47 12,925	211 58,025
3 Dec	2067.80	59.55 ₹ 16,376.25	-16.6 -4565.00	25.35	170 46,750	63 17,325	166 45,650
2 Dec	2097.70	75.65 ₹ 20,803.75	-0.6 -165.00	24.95	89 24,475	12 3,300	103 28,325
1 Dec	2096.50	74.4 ₹ 20,460	-12.75 -3506.25	26.43	157 43,175	8 2,200	92 25,300
28 Nov	2114.60	86.35 ₹ 23,746.25	6.15 1691.25	24.84	69 18,975	2 550	84 23,100
27 Nov	2096.30	80.65 ₹ 22,178.75	-7.05 -1938.75	23.76	63 17,325	-5 -1,375	82 22,550
26 Nov	2114.40	87.5 ₹ 24,062.5	4.8 1320.00	23.50	158 43,450	0 0	90 24,750
25 Nov	2094.00	80.25 ₹ 22,068.75	15.3 4207.50	24.59	181 49,775	32 8,800	91 25,025
24 Nov	2046.40	65.75 ₹ 18,081.25	-74.9 -20597.50	28.91	97 26,675	59 16,225	59 16,225
21 Nov	2090.90	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2123.80	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2130.40	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
18 Nov	2150.80	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
17 Nov	2184.60	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
14 Nov	2195.80	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2206.10	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2193.80	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
11 Nov	2158.50	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
10 Nov	2167.70	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2142.70	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
6 Nov	2193.70	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
17 Oct	2236.20	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
16 Oct	2205.30	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
15 Oct	2135.60	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
14 Oct	2057.40	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
13 Oct	2096.90	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
10 Oct	2091.90	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
9 Oct	2031.50	140.65 ₹ 38,678.75	0 0.00	-	0 0	0 0	0 0
8 Oct	2033.40	140.65 ₹ 38,678.75	0 0.00	0.22	0 0	0 0	0 0
7 Oct	2073.30	140.65 ₹ 38,678.75	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 2080 expiring on 30DEC2025

Delta for 2080 CE is 0.42

Historical price for 2080 CE is as follows

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 37.1, which was 17.45 higher than the previous day. The implied volatity was 25.76, the open interest changed by -223 which decreased total open position to 522

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 20.75, which was -40.55 lower than the previous day. The implied volatity was 27.00, the open interest changed by 461 which increased total open position to 748

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 61.85, which was -3.65 lower than the previous day. The implied volatity was 24.49, the open interest changed by 74 which increased total open position to 286

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 64.9, which was 5.55 higher than the previous day. The implied volatity was 26.98, the open interest changed by 47 which increased total open position to 211

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 59.55, which was -16.6 lower than the previous day. The implied volatity was 25.35, the open interest changed by 63 which increased total open position to 166

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 75.65, which was -0.6 lower than the previous day. The implied volatity was 24.95, the open interest changed by 12 which increased total open position to 103

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 74.4, which was -12.75 lower than the previous day. The implied volatity was 26.43, the open interest changed by 8 which increased total open position to 92

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 86.35, which was 6.15 higher than the previous day. The implied volatity was 24.84, the open interest changed by 2 which increased total open position to 84

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 80.65, which was -7.05 lower than the previous day. The implied volatity was 23.76, the open interest changed by -5 which decreased total open position to 82

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 87.5, which was 4.8 higher than the previous day. The implied volatity was 23.50, the open interest changed by 0 which decreased total open position to 90

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 80.25, which was 15.3 higher than the previous day. The implied volatity was 24.59, the open interest changed by 32 which increased total open position to 91

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 65.75, which was -74.9 lower than the previous day. The implied volatity was 28.91, the open interest changed by 59 which increased total open position to 59

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 140.65, 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 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 140.65, 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 19 Nov GODREJPROP was trading at 2130.40. The strike last trading price was 140.65, 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 18 Nov GODREJPROP was trading at 2150.80. The strike last trading price was 140.65, 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 17 Nov GODREJPROP was trading at 2184.60. The strike last trading price was 140.65, 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 Nov GODREJPROP was trading at 2195.80. The strike last trading price was 140.65, 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 Nov GODREJPROP was trading at 2206.10. The strike last trading price was 140.65, 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 12 Nov GODREJPROP was trading at 2193.80. The strike last trading price was 140.65, 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 11 Nov GODREJPROP was trading at 2158.50. The strike last trading price was 140.65, 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 10 Nov GODREJPROP was trading at 2167.70. The strike last trading price was 140.65, 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 7 Nov GODREJPROP was trading at 2142.70. The strike last trading price was 140.65, 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 Nov GODREJPROP was trading at 2193.70. The strike last trading price was 140.65, 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 17 Oct GODREJPROP was trading at 2236.20. The strike last trading price was 140.65, 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 16 Oct GODREJPROP was trading at 2205.30. The strike last trading price was 140.65, 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 15 Oct GODREJPROP was trading at 2135.60. The strike last trading price was 140.65, 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 140.65, 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 140.65, 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 10 Oct GODREJPROP was trading at 2091.90. The strike last trading price was 140.65, 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 140.65, 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 140.65, which was 0 lower than the previous day. The implied volatity was 0.22, 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 140.65, 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 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 2080 PE
Delta: -0.58 Vega: 1.92 Theta: -0.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2043.00	69.7 ₹ 19,167.5	-46.1 -12677.50	27.24	44 12,100	0 0	280 77,000
8 Dec	1975.10	115.6 ₹ 31,790	68.55 18851.25	31.45	160 44,000	-6 -1,650	281 77,275
5 Dec	2082.40	46 ₹ 12,650	-6.4 -1760.00	24.93	177 48,675	1 275	288 79,200
4 Dec	2079.60	51.95 ₹ 14,286.25	-11.55 -3176.25	25.89	168 46,200	35 9,625	289 79,475
3 Dec	2067.80	62.15 ₹ 17,091.25	13.5 3712.50	28.68	147 40,425	3 825	257 70,675
2 Dec	2097.70	48.1 ₹ 13,227.5	-1.6 -440.00	27.60	114 31,350	11 3,025	258 70,950
1 Dec	2096.50	49.65 ₹ 13,653.75	7.4 2035.00	26.09	157 43,175	38 10,450	248 68,200
28 Nov	2114.60	42.2 ₹ 11,605	-6.2 -1705.00	25.26	69 18,975	5 1,375	210 57,750
27 Nov	2096.30	48.4 ₹ 13,310	5.15 1416.25	26.44	111 30,525	-6 -1,650	205 56,375
26 Nov	2114.40	43.8 ₹ 12,045	-11.5 -3162.50	25.81	111 30,525	18 4,950	211 58,025
25 Nov	2094.00	56 ₹ 15,400	-27.6 -7590.00	27.61	167 45,925	75 20,625	192 52,800
24 Nov	2046.40	82.4 ₹ 22,660	17.4 4785.00	28.51	171 47,025	102 28,050	116 31,900
21 Nov	2090.90	65 ₹ 17,875	-155.35 -42721.25	28.81	15 4,125	12 3,300	12 3,300
20 Nov	2123.80	220.35 ₹ 60,596.25	0 0.00	2.63	0 0	0 0	0 0
19 Nov	2130.40	220.35 ₹ 60,596.25	0 0.00	2.77	0 0	0 0	0 0
18 Nov	2150.80	220.35 ₹ 60,596.25	0 0.00	3.44	0 0	0 0	0 0
17 Nov	2184.60	220.35 ₹ 60,596.25	0 0.00	4.62	0 0	0 0	0 0
14 Nov	2195.80	220.35 ₹ 60,596.25	0 0.00	4.89	0 0	0 0	0 0
13 Nov	2206.10	220.35 ₹ 60,596.25	0 0.00	5.10	0 0	0 0	0 0
12 Nov	2193.80	220.35 ₹ 60,596.25	0 0.00	4.45	0 0	0 0	0 0
11 Nov	2158.50	220.35 ₹ 60,596.25	0 0.00	3.86	0 0	0 0	0 0
10 Nov	2167.70	220.35 ₹ 60,596.25	0 0.00	3.86	0 0	0 0	0 0
7 Nov	2142.70	220.35 ₹ 60,596.25	0 0.00	2.93	0 0	0 0	0 0
6 Nov	2193.70	220.35 ₹ 60,596.25	0 0.00	4.66	0 0	0 0	0 0
17 Oct	2236.20	220.35 ₹ 60,596.25	0 0.00	5.29	0 0	0 0	0 0
16 Oct	2205.30	220.35 ₹ 60,596.25	0 0.00	-	0 0	0 0	0 0
15 Oct	2135.60	220.35 ₹ 60,596.25	0 0.00	-	0 0	0 0	0 0
14 Oct	2057.40	220.35 ₹ 60,596.25	0 0.00	-	0 0	0 0	0 0
13 Oct	2096.90	220.35 ₹ 60,596.25	0 0.00	1.70	0 0	0 0	0 0
10 Oct	2091.90	220.35 ₹ 60,596.25	0 0.00	-	0 0	0 0	0 0
9 Oct	2031.50	220.35 ₹ 60,596.25	0 0.00	0.02	0 0	0 0	0 0
8 Oct	2033.40	220.35 ₹ 60,596.25	0 0.00	-	0 0	0 0	0 0
7 Oct	2073.30	220.35 ₹ 60,596.25	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	0.12	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2080 expiring on 30DEC2025

Delta for 2080 PE is -0.58

Historical price for 2080 PE is as follows

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 69.7, which was -46.1 lower than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 280

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 115.6, which was 68.55 higher than the previous day. The implied volatity was 31.45, the open interest changed by -6 which decreased total open position to 281

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 46, which was -6.4 lower than the previous day. The implied volatity was 24.93, the open interest changed by 1 which increased total open position to 288

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 51.95, which was -11.55 lower than the previous day. The implied volatity was 25.89, the open interest changed by 35 which increased total open position to 289

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 62.15, which was 13.5 higher than the previous day. The implied volatity was 28.68, the open interest changed by 3 which increased total open position to 257

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 48.1, which was -1.6 lower than the previous day. The implied volatity was 27.60, the open interest changed by 11 which increased total open position to 258

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 49.65, which was 7.4 higher than the previous day. The implied volatity was 26.09, the open interest changed by 38 which increased total open position to 248

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 42.2, which was -6.2 lower than the previous day. The implied volatity was 25.26, the open interest changed by 5 which increased total open position to 210

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 48.4, which was 5.15 higher than the previous day. The implied volatity was 26.44, the open interest changed by -6 which decreased total open position to 205

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 43.8, which was -11.5 lower than the previous day. The implied volatity was 25.81, the open interest changed by 18 which increased total open position to 211

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 56, which was -27.6 lower than the previous day. The implied volatity was 27.61, the open interest changed by 75 which increased total open position to 192

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 82.4, which was 17.4 higher than the previous day. The implied volatity was 28.51, the open interest changed by 102 which increased total open position to 116

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 65, which was -155.35 lower than the previous day. The implied volatity was 28.81, the open interest changed by 12 which increased total open position to 12

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 220.35, 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 19 Nov GODREJPROP was trading at 2130.40. The strike last trading price was 220.35, which was 0 lower than the previous day. The implied volatity was 2.77, 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 220.35, which was 0 lower than the previous day. The implied volatity was 3.44, 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 220.35, which was 0 lower than the previous day. The implied volatity was 4.62, 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 220.35, which was 0 lower than the previous day. The implied volatity was 4.89, 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 220.35, 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 12 Nov GODREJPROP was trading at 2193.80. The strike last trading price was 220.35, which was 0 lower than the previous day. The implied volatity was 4.45, 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 220.35, which was 0 lower than the previous day. The implied volatity was 3.86, 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 220.35, which was 0 lower than the previous day. The implied volatity was 3.86, 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 220.35, which was 0 lower than the previous day. The implied volatity was 2.93, 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 220.35, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0

On 17 Oct GODREJPROP was trading at 2236.20. The strike last trading price was 220.35, which was 0 lower than the previous day. The implied volatity was 5.29, the open interest changed by 0 which decreased total open position to 0

On 16 Oct GODREJPROP was trading at 2205.30. The strike last trading price was 220.35, 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 Oct GODREJPROP was trading at 2135.60. The strike last trading price was 220.35, 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 220.35, 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 220.35, which was 0 lower than the previous day. The implied volatity was 1.70, 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 220.35, 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 220.35, which was 0 lower than the previous day. The implied volatity was 0.02, 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 220.35, 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 220.35, 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 0.12, 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