GODREJPROP

Godrej Properties Ltd

2082.4 +2.80 (0.13%)

L: 2062.8 H: 2117

Back to Option Chain

Historical option data for GODREJPROP
05 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 2100 CE
Delta: 0.50 Vega: 2.17 Theta: -1.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2082.40	51.5 ₹ 14,162.5	-4.25 -1168.75	24.37	3,922 10,78,550	243 66,825	1,801 4,95,275
4 Dec	2079.60	55.35 ₹ 15,221.25	5 1375.00	27.04	1,032 2,83,800	104 28,600	1,570 4,31,750
3 Dec	2067.80	52.1 ₹ 14,327.5	-13.2 -3630.00	26.43	876 2,40,900	192 52,800	1,463 4,02,325
2 Dec	2097.70	65.9 ₹ 18,122.5	0.35 96.25	25.47	794 2,18,350	15 4,125	1,286 3,53,650
1 Dec	2096.50	64.5 ₹ 17,737.5	-11.85 -3258.75	26.62	1,373 3,77,575	109 29,975	1,273 3,50,075
28 Nov	2114.60	74.25 ₹ 20,418.75	5.8 1595.00	24.56	1,374 3,77,850	-70 -19,250	1,165 3,20,375
27 Nov	2096.30	69.5 ₹ 19,112.5	-7.15 -1966.25	23.76	1,369 3,76,475	118 32,450	1,238 3,40,450
26 Nov	2114.40	75 ₹ 20,625	2.95 811.25	23.17	1,517 4,17,175	167 45,925	1,121 3,08,275
25 Nov	2094.00	71.5 ₹ 19,662.5	14.3 3932.50	25.35	1,269 3,48,975	150 41,250	947 2,60,425
24 Nov	2046.40	56.05 ₹ 15,413.75	-23.5 -6462.50	28.39	862 2,37,050	363 99,825	796 2,18,900
21 Nov	2090.90	78 ₹ 21,450	-24.2 -6655.00	27.38	538 1,47,950	192 52,800	425 1,16,875
20 Nov	2123.80	104 ₹ 28,600	-4.4 -1210.00	28.02	156 42,900	53 14,575	232 63,800
19 Nov	2130.40	106 ₹ 29,150	-21 -5775.00	28.18	253 69,575	125 34,375	179 49,225

18 Nov	2150.80	127 ₹ 34,925	-24.75 -6806.25	29.71	5 1,375	2 550	53 14,575
17 Nov	2184.60	151.75 ₹ 41,731.25	-1.25 -343.75	29.34	8 2,200	-4 -1,100	51 14,025
14 Nov	2195.80	153 ₹ 42,075	-14 -3850.00	23.53	6 1,650	5 1,375	55 15,125
13 Nov	2206.10	167 ₹ 45,925	1.45 398.75	27.65	9 2,475	-5 -1,375	49 13,475
12 Nov	2193.80	159 ₹ 43,725	19 5225.00	29.92	54 14,850	39 10,725	53 14,575
11 Nov	2158.50	140 ₹ 38,500	-10.1 -2777.50	28.59	34 9,350	2 550	33 9,075
10 Nov	2167.70	150.1 ₹ 41,277.5	15.1 4152.50	30.37	35 9,625	31 8,525	32 8,800
7 Nov	2142.70	135 ₹ 37,125	-156.2 -42955.00	30.16	1 275	0 0	0 0
6 Nov	2193.70	291.2 ₹ 80,080	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.50

Historical price for 2100 CE is as follows

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 51.5, which was -4.25 lower than the previous day. The implied volatity was 24.37, the open interest changed by 243 which increased total open position to 1801

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 55.35, which was 5 higher than the previous day. The implied volatity was 27.04, the open interest changed by 104 which increased total open position to 1570

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 52.1, which was -13.2 lower than the previous day. The implied volatity was 26.43, the open interest changed by 192 which increased total open position to 1463

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 65.9, which was 0.35 higher than the previous day. The implied volatity was 25.47, the open interest changed by 15 which increased total open position to 1286

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 64.5, which was -11.85 lower than the previous day. The implied volatity was 26.62, the open interest changed by 109 which increased total open position to 1273

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 74.25, which was 5.8 higher than the previous day. The implied volatity was 24.56, the open interest changed by -70 which decreased total open position to 1165

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 69.5, which was -7.15 lower than the previous day. The implied volatity was 23.76, the open interest changed by 118 which increased total open position to 1238

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 75, which was 2.95 higher than the previous day. The implied volatity was 23.17, the open interest changed by 167 which increased total open position to 1121

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 71.5, which was 14.3 higher than the previous day. The implied volatity was 25.35, the open interest changed by 150 which increased total open position to 947

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 56.05, which was -23.5 lower than the previous day. The implied volatity was 28.39, the open interest changed by 363 which increased total open position to 796

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 78, which was -24.2 lower than the previous day. The implied volatity was 27.38, the open interest changed by 192 which increased total open position to 425

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 104, which was -4.4 lower than the previous day. The implied volatity was 28.02, the open interest changed by 53 which increased total open position to 232

On 19 Nov GODREJPROP was trading at 2130.40. The strike last trading price was 106, which was -21 lower than the previous day. The implied volatity was 28.18, the open interest changed by 125 which increased total open position to 179

On 18 Nov GODREJPROP was trading at 2150.80. The strike last trading price was 127, which was -24.75 lower than the previous day. The implied volatity was 29.71, the open interest changed by 2 which increased total open position to 53

On 17 Nov GODREJPROP was trading at 2184.60. The strike last trading price was 151.75, which was -1.25 lower than the previous day. The implied volatity was 29.34, the open interest changed by -4 which decreased total open position to 51

On 14 Nov GODREJPROP was trading at 2195.80. The strike last trading price was 153, which was -14 lower than the previous day. The implied volatity was 23.53, the open interest changed by 5 which increased total open position to 55

On 13 Nov GODREJPROP was trading at 2206.10. The strike last trading price was 167, which was 1.45 higher than the previous day. The implied volatity was 27.65, the open interest changed by -5 which decreased total open position to 49

On 12 Nov GODREJPROP was trading at 2193.80. The strike last trading price was 159, which was 19 higher than the previous day. The implied volatity was 29.92, the open interest changed by 39 which increased total open position to 53

On 11 Nov GODREJPROP was trading at 2158.50. The strike last trading price was 140, which was -10.1 lower than the previous day. The implied volatity was 28.59, the open interest changed by 2 which increased total open position to 33

On 10 Nov GODREJPROP was trading at 2167.70. The strike last trading price was 150.1, which was 15.1 higher than the previous day. The implied volatity was 30.37, the open interest changed by 31 which increased total open position to 32

On 7 Nov GODREJPROP was trading at 2142.70. The strike last trading price was 135, which was -156.2 lower than the previous day. The implied volatity was 30.16, 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 291.2, 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

GODREJPROP 30DEC2025 2100 PE
Delta: -0.50 Vega: 2.17 Theta: -0.78 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2082.40	55.5 ₹ 15,262.5	-6.4 -1760.00	24.80	451 1,24,025	-7 -1,925	850 2,33,750
4 Dec	2079.60	61.25 ₹ 16,843.75	-11.35 -3121.25	25.50	303 83,325	24 6,600	858 2,35,950
3 Dec	2067.80	70.3 ₹ 19,332.5	12.45 3423.75	27.86	532 1,46,300	-81 -22,275	834 2,29,350
2 Dec	2097.70	56.55 ₹ 15,551.25	-2.65 -728.75	27.34	1,023 2,81,325	-67 -18,425	937 2,57,675
1 Dec	2096.50	59.5 ₹ 16,362.5	9.6 2640.00	26.25	1,967 5,40,925	72 19,800	1,004 2,76,100
28 Nov	2114.60	50.65 ₹ 13,928.75	-6.35 -1746.25	25.27	377 1,03,675	9 2,475	932 2,56,300
27 Nov	2096.30	56.45 ₹ 15,523.75	4.95 1361.25	26.11	302 83,050	30 8,250	924 2,54,100
26 Nov	2114.40	51.55 ₹ 14,176.25	-12.6 -3465.00	25.58	515 1,41,625	106 29,150	896 2,46,400
25 Nov	2094.00	66 ₹ 18,150	-28.6 -7865.00	27.89	596 1,63,900	208 57,200	785 2,15,875
24 Nov	2046.40	95.25 ₹ 26,193.75	17.7 4867.50	29.07	432 1,18,800	236 64,900	574 1,57,850
21 Nov	2090.90	80.3 ₹ 22,082.5	21.35 5871.25	30.93	431 1,18,525	107 29,425	335 92,125
20 Nov	2123.80	60.3 ₹ 16,582.5	0.55 151.25	29.58	174 47,850	64 17,600	228 62,700
19 Nov	2130.40	59 ₹ 16,225	3.95 1086.25	28.90	144 39,600	49 13,475	152 41,800
18 Nov	2150.80	58 ₹ 15,950	13.1 3602.50	31.57	46 12,650	23 6,325	103 28,325
17 Nov	2184.60	44.9 ₹ 12,347.5	-1.25 -343.75	30.68	38 10,450	14 3,850	80 22,000
14 Nov	2195.80	46.15 ₹ 12,691.25	0.05 13.75	32.10	8 2,200	5 1,375	65 17,875
13 Nov	2206.10	46.1 ₹ 12,677.5	1.5 412.50	32.21	17 4,675	13 3,575	60 16,500
12 Nov	2193.80	47.05 ₹ 12,938.75	-8.1 -2227.50	30.09	24 6,600	-7 -1,925	47 12,925
11 Nov	2158.50	55.15 ₹ 15,166.25	5.15 1416.25	30.08	12 3,300	10 2,750	54 14,850
10 Nov	2167.70	50 ₹ 13,750	-14.2 -3905.00	28.69	13 3,575	-1 -275	46 12,650
7 Nov	2142.70	64.2 ₹ 17,655	13.6 3740.00	29.66	19 5,225	11 3,025	46 12,650
6 Nov	2193.70	51.05 ₹ 14,038.75	-21.5 -5912.50	31.01	43 11,825	33 9,075	33 9,075

For Godrej Properties Ltd - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -0.50

Historical price for 2100 PE is as follows

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 55.5, which was -6.4 lower than the previous day. The implied volatity was 24.80, the open interest changed by -7 which decreased total open position to 850

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 61.25, which was -11.35 lower than the previous day. The implied volatity was 25.50, the open interest changed by 24 which increased total open position to 858

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 70.3, which was 12.45 higher than the previous day. The implied volatity was 27.86, the open interest changed by -81 which decreased total open position to 834

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 56.55, which was -2.65 lower than the previous day. The implied volatity was 27.34, the open interest changed by -67 which decreased total open position to 937

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 59.5, which was 9.6 higher than the previous day. The implied volatity was 26.25, the open interest changed by 72 which increased total open position to 1004

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 50.65, which was -6.35 lower than the previous day. The implied volatity was 25.27, the open interest changed by 9 which increased total open position to 932

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 56.45, which was 4.95 higher than the previous day. The implied volatity was 26.11, the open interest changed by 30 which increased total open position to 924

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 51.55, which was -12.6 lower than the previous day. The implied volatity was 25.58, the open interest changed by 106 which increased total open position to 896

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 66, which was -28.6 lower than the previous day. The implied volatity was 27.89, the open interest changed by 208 which increased total open position to 785

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 95.25, which was 17.7 higher than the previous day. The implied volatity was 29.07, the open interest changed by 236 which increased total open position to 574

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 80.3, which was 21.35 higher than the previous day. The implied volatity was 30.93, the open interest changed by 107 which increased total open position to 335

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 60.3, which was 0.55 higher than the previous day. The implied volatity was 29.58, the open interest changed by 64 which increased total open position to 228

On 19 Nov GODREJPROP was trading at 2130.40. The strike last trading price was 59, which was 3.95 higher than the previous day. The implied volatity was 28.90, the open interest changed by 49 which increased total open position to 152

On 18 Nov GODREJPROP was trading at 2150.80. The strike last trading price was 58, which was 13.1 higher than the previous day. The implied volatity was 31.57, the open interest changed by 23 which increased total open position to 103

On 17 Nov GODREJPROP was trading at 2184.60. The strike last trading price was 44.9, which was -1.25 lower than the previous day. The implied volatity was 30.68, the open interest changed by 14 which increased total open position to 80

On 14 Nov GODREJPROP was trading at 2195.80. The strike last trading price was 46.15, which was 0.05 higher than the previous day. The implied volatity was 32.10, the open interest changed by 5 which increased total open position to 65

On 13 Nov GODREJPROP was trading at 2206.10. The strike last trading price was 46.1, which was 1.5 higher than the previous day. The implied volatity was 32.21, the open interest changed by 13 which increased total open position to 60

On 12 Nov GODREJPROP was trading at 2193.80. The strike last trading price was 47.05, which was -8.1 lower than the previous day. The implied volatity was 30.09, the open interest changed by -7 which decreased total open position to 47

On 11 Nov GODREJPROP was trading at 2158.50. The strike last trading price was 55.15, which was 5.15 higher than the previous day. The implied volatity was 30.08, the open interest changed by 10 which increased total open position to 54

On 10 Nov GODREJPROP was trading at 2167.70. The strike last trading price was 50, which was -14.2 lower than the previous day. The implied volatity was 28.69, the open interest changed by -1 which decreased total open position to 46

On 7 Nov GODREJPROP was trading at 2142.70. The strike last trading price was 64.2, which was 13.6 higher than the previous day. The implied volatity was 29.66, the open interest changed by 11 which increased total open position to 46

On 6 Nov GODREJPROP was trading at 2193.70. The strike last trading price was 51.05, which was -21.5 lower than the previous day. The implied volatity was 31.01, the open interest changed by 33 which increased total open position to 33

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