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 2100 CE
Delta: 0.26 Vega: 1.42 Theta: -1.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1991.50	20.55 ₹ 5,651.25	-35.2 -9680.00	31.23	6,361 17,49,275	478 1,31,450	1,145 3,14,875
8 Jan	2095.10	54.35 ₹ 14,946.25	-27.65 -7603.75	28.32	1,335 3,67,125	-53 -14,575	676 1,85,900
7 Jan	2138.20	81.35 ₹ 22,371.25	7.15 1966.25	26.13	1,067 2,93,425	-54 -14,850	734 2,01,850
6 Jan	2127.90	73 ₹ 20,075	-0.9 -247.50	26.70	763 2,09,825	-51 -14,025	790 2,17,250
5 Jan	2124.20	75.5 ₹ 20,762.5	30.25 8318.75	26.34	15,895 43,71,125	-235 -64,625	839 2,30,725
2 Jan	2068.50	45.85 ₹ 12,608.75	19.3 5307.50	24.58	3,174 8,72,850	7 1,925	1,082 2,97,550
1 Jan	2015.30	26.95 ₹ 7,411.25	1.85 508.75	24.86	819 2,25,225	38 10,450	1,078 2,96,450
31 Dec	2004.40	25.5 ₹ 7,012.5	5.8 1595.00	25.99	1,241 3,41,275	199 54,725	1,044 2,87,100
30 Dec	1977.70	20 ₹ 5,500	-9.6 -2640.00	26.11	954 2,62,350	104 28,600	844 2,32,100
29 Dec	1997.80	28 ₹ 7,700	-6.55 -1801.25	27.92	344 94,600	100 27,500	736 2,02,400
26 Dec	2002.60	33.25 ₹ 9,143.75	-4.4 -1210.00	27.48	319 87,725	130 35,750	635 1,74,625
24 Dec	2006.10	37.4 ₹ 10,285	-6 -1650.00	27.61	399 1,09,725	105 28,875	500 1,37,500
23 Dec	2019.50	43.45 ₹ 11,948.75	-7.4 -2035.00	27.55	241 66,275	155 42,625	392 1,07,800
22 Dec	2030.40	49.45 ₹ 13,598.75	-7.5 -2062.50	27.86	255 70,125	54 14,850	236 64,900
19 Dec	2044.80	57.15 ₹ 15,716.25	13.5 3712.50	27.27	132 36,300	13 3,575	183 50,325
18 Dec	1999.80	43.85 ₹ 12,058.75	-5.25 -1443.75	28.49	164 45,100	14 3,850	170 46,750
17 Dec	2014.90	49 ₹ 13,475	-6.3 -1732.50	28.31	53 14,575	3 825	155 42,625
16 Dec	2023.60	55 ₹ 15,125	-21.85 -6008.75	28.84	181 49,775	63 17,325	148 40,700
15 Dec	2067.80	77.3 ₹ 21,257.5	-5.35 -1471.25	29.36	36 9,900	2 550	84 23,100
12 Dec	2075.10	84 ₹ 23,100	19.25 5293.75	28.38	51 14,025	-3 -825	82 22,550
11 Dec	2035.60	64.85 ₹ 17,833.75	12.85 3533.75	27.80	30 8,250	10 2,750	85 23,375
10 Dec	2014.30	52 ₹ 14,300	-20.2 -5555.00	26.91	26 7,150	1 275	75 20,625
9 Dec	2043.00	72.2 ₹ 19,855	27.1 7452.50	29.32	74 20,350	15 4,125	75 20,625
8 Dec	1975.10	46.75 ₹ 12,856.25	-43.25 -11893.75	28.35	89 24,475	37 10,175	59 16,225
5 Dec	2082.40	90 ₹ 24,750	2 550.00	26.44	19 5,225	-1 -275	22 6,050
4 Dec	2079.60	88 ₹ 24,200	8.15 2241.25	26.63	6 1,650	2 550	21 5,775
3 Dec	2067.80	79.85 ₹ 21,958.75	-20.7 -5692.50	24.71	8 2,200	6 1,650	19 5,225
2 Dec	2097.70	100.55 ₹ 27,651.25	0.55 151.25	26.04	6 1,650	4 1,100	12 3,300

1 Dec	2096.50	100 ₹ 27,500	-11 -3025.00	27.38	8 2,200	7 1,925	9 2,475
28 Nov	2114.60	111 ₹ 30,525	-5.05 -1388.75	26.35	1 275	0 0	1 275
26 Nov	2114.40	116.05 ₹ 31,913.75	-39.75 -10931.25	26.70	1 275	0 0	0 0

For Godrej Properties Ltd - strike price 2100 expiring on 27JAN2026

Delta for 2100 CE is 0.26

Historical price for 2100 CE is as follows

On 9 Jan GODREJPROP was trading at 1991.50. The strike last trading price was 20.55, which was -35.2 lower than the previous day. The implied volatity was 31.23, the open interest changed by 478 which increased total open position to 1145

On 8 Jan GODREJPROP was trading at 2095.10. The strike last trading price was 54.35, which was -27.65 lower than the previous day. The implied volatity was 28.32, the open interest changed by -53 which decreased total open position to 676

On 7 Jan GODREJPROP was trading at 2138.20. The strike last trading price was 81.35, which was 7.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by -54 which decreased total open position to 734

On 6 Jan GODREJPROP was trading at 2127.90. The strike last trading price was 73, which was -0.9 lower than the previous day. The implied volatity was 26.70, the open interest changed by -51 which decreased total open position to 790

On 5 Jan GODREJPROP was trading at 2124.20. The strike last trading price was 75.5, which was 30.25 higher than the previous day. The implied volatity was 26.34, the open interest changed by -235 which decreased total open position to 839

On 2 Jan GODREJPROP was trading at 2068.50. The strike last trading price was 45.85, which was 19.3 higher than the previous day. The implied volatity was 24.58, the open interest changed by 7 which increased total open position to 1082

On 1 Jan GODREJPROP was trading at 2015.30. The strike last trading price was 26.95, which was 1.85 higher than the previous day. The implied volatity was 24.86, the open interest changed by 38 which increased total open position to 1078

On 31 Dec GODREJPROP was trading at 2004.40. The strike last trading price was 25.5, which was 5.8 higher than the previous day. The implied volatity was 25.99, the open interest changed by 199 which increased total open position to 1044

On 30 Dec GODREJPROP was trading at 1977.70. The strike last trading price was 20, which was -9.6 lower than the previous day. The implied volatity was 26.11, the open interest changed by 104 which increased total open position to 844

On 29 Dec GODREJPROP was trading at 1997.80. The strike last trading price was 28, which was -6.55 lower than the previous day. The implied volatity was 27.92, the open interest changed by 100 which increased total open position to 736

On 26 Dec GODREJPROP was trading at 2002.60. The strike last trading price was 33.25, which was -4.4 lower than the previous day. The implied volatity was 27.48, the open interest changed by 130 which increased total open position to 635

On 24 Dec GODREJPROP was trading at 2006.10. The strike last trading price was 37.4, which was -6 lower than the previous day. The implied volatity was 27.61, the open interest changed by 105 which increased total open position to 500

On 23 Dec GODREJPROP was trading at 2019.50. The strike last trading price was 43.45, which was -7.4 lower than the previous day. The implied volatity was 27.55, the open interest changed by 155 which increased total open position to 392

On 22 Dec GODREJPROP was trading at 2030.40. The strike last trading price was 49.45, which was -7.5 lower than the previous day. The implied volatity was 27.86, the open interest changed by 54 which increased total open position to 236

On 19 Dec GODREJPROP was trading at 2044.80. The strike last trading price was 57.15, which was 13.5 higher than the previous day. The implied volatity was 27.27, the open interest changed by 13 which increased total open position to 183

On 18 Dec GODREJPROP was trading at 1999.80. The strike last trading price was 43.85, which was -5.25 lower than the previous day. The implied volatity was 28.49, the open interest changed by 14 which increased total open position to 170

On 17 Dec GODREJPROP was trading at 2014.90. The strike last trading price was 49, which was -6.3 lower than the previous day. The implied volatity was 28.31, the open interest changed by 3 which increased total open position to 155

On 16 Dec GODREJPROP was trading at 2023.60. The strike last trading price was 55, which was -21.85 lower than the previous day. The implied volatity was 28.84, the open interest changed by 63 which increased total open position to 148

On 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 77.3, which was -5.35 lower than the previous day. The implied volatity was 29.36, the open interest changed by 2 which increased total open position to 84

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 84, which was 19.25 higher than the previous day. The implied volatity was 28.38, the open interest changed by -3 which decreased total open position to 82

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 64.85, which was 12.85 higher than the previous day. The implied volatity was 27.80, the open interest changed by 10 which increased total open position to 85

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 52, which was -20.2 lower than the previous day. The implied volatity was 26.91, the open interest changed by 1 which increased total open position to 75

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 72.2, which was 27.1 higher than the previous day. The implied volatity was 29.32, the open interest changed by 15 which increased total open position to 75

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 46.75, which was -43.25 lower than the previous day. The implied volatity was 28.35, the open interest changed by 37 which increased total open position to 59

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 90, which was 2 higher than the previous day. The implied volatity was 26.44, the open interest changed by -1 which decreased total open position to 22

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 88, which was 8.15 higher than the previous day. The implied volatity was 26.63, the open interest changed by 2 which increased total open position to 21

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 79.85, which was -20.7 lower than the previous day. The implied volatity was 24.71, the open interest changed by 6 which increased total open position to 19

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 100.55, which was 0.55 higher than the previous day. The implied volatity was 26.04, the open interest changed by 4 which increased total open position to 12

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 100, which was -11 lower than the previous day. The implied volatity was 27.38, the open interest changed by 7 which increased total open position to 9

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 111, which was -5.05 lower than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 1

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 116.05, which was -39.75 lower than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 0

GODREJPROP 27JAN2026 2100 PE
Delta: -0.73 Vega: 1.46 Theta: -0.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1991.50	120.65 ₹ 33,178.75	64.4 17710.00	32.92	2,322 6,38,550	-261 -71,775	486 1,33,650
8 Jan	2095.10	59 ₹ 16,225	25.5 7012.50	31.29	1,549 4,25,975	-240 -66,000	745 2,04,875
7 Jan	2138.20	33.5 ₹ 9,212.5	-6.05 -1663.75	28.11	1,484 4,08,100	228 62,700	965 2,65,375
6 Jan	2127.90	40.35 ₹ 11,096.25	1.85 508.75	27.83	646 1,77,650	-47 -12,925	736 2,02,400
5 Jan	2124.20	39 ₹ 10,725	-25.6 -7040.00	27.15	8,241 22,66,275	440 1,21,000	769 2,11,475
2 Jan	2068.50	64 ₹ 17,600	-32.55 -8951.25	25.73	140 38,500	20 5,500	327 89,925
1 Jan	2015.30	95.6 ₹ 26,290	-12.25 -3368.75	25.25	35 9,625	19 5,225	307 84,425
31 Dec	2004.40	107.85 ₹ 29,658.75	-21.65 -5953.75	25.90	89 24,475	28 7,700	288 79,200
30 Dec	1977.70	130 ₹ 35,750	11.8 3245.00	27.91	100 27,500	76 20,900	259 71,225
29 Dec	1997.80	122 ₹ 33,550	6.3 1732.50	28.60	62 17,050	32 8,800	181 49,775
26 Dec	2002.60	115.8 ₹ 31,845	1.3 357.50	27.90	33 9,075	21 5,775	148 40,700
24 Dec	2006.10	115.85 ₹ 31,858.75	9.65 2653.75	28.90	53 14,575	28 7,700	126 34,650
23 Dec	2019.50	106.55 ₹ 29,301.25	9.05 2488.75	28.45	49 13,475	29 7,975	97 26,675
22 Dec	2030.40	97.5 ₹ 26,812.5	3.8 1045.00	27.08	22 6,050	6 1,650	68 18,700
19 Dec	2044.80	93 ₹ 25,575	-16.4 -4510.00	27.67	20 5,500	0 0	61 16,775
18 Dec	1999.80	109.4 ₹ 30,085	-4.3 -1182.50	-	0 0	0 0	61 16,775
17 Dec	2014.90	109.4 ₹ 30,085	-4.3 -1182.50	26.38	1 275	0 0	62 17,050
16 Dec	2023.60	113.95 ₹ 31,336.25	32.9 9047.50	29.64	10 2,750	5 1,375	58 15,950
15 Dec	2067.80	81.05 ₹ 22,288.75	-0.95 -261.25	26.90	8 2,200	5 1,375	54 14,850
12 Dec	2075.10	82 ₹ 22,550	-19 -5225.00	28.14	25 6,875	19 5,225	48 13,200
11 Dec	2035.60	98.95 ₹ 27,211.25	-8.05 -2213.75	27.02	2 550	1 275	29 7,975
10 Dec	2014.30	107 ₹ 29,425	1.9 522.50	24.16	1 275	0 0	28 7,700
9 Dec	2043.00	105.1 ₹ 28,902.5	-44.8 -12320.00	29.05	28 7,700	9 2,475	27 7,425
8 Dec	1975.10	149.9 ₹ 41,222.5	71.7 19717.50	32.60	22 6,050	9 2,475	18 4,950
5 Dec	2082.40	78.2 ₹ 21,505	2.2 605.00	26.78	3 825	1 275	10 2,750
4 Dec	2079.60	76 ₹ 20,900	-15 -4125.00	24.94	1 275	0 0	9 2,475
3 Dec	2067.80	91 ₹ 25,025	10.9 2997.50	28.48	4 1,100	1 275	8 2,200
2 Dec	2097.70	80.1 ₹ 22,027.5	-59.75 -16431.25	-	0 0	7 1,925	0 0
1 Dec	2096.50	80.1 ₹ 22,027.5	-59.75 -16431.25	27.42	8 2,200	6 1,650	6 1,650
28 Nov	2114.60	139.85 ₹ 38,458.75	0 0.00	1.62	0 0	0 0	0 0
26 Nov	2114.40	139.85 ₹ 38,458.75	0 0.00	1.65	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2100 expiring on 27JAN2026

Delta for 2100 PE is -0.73

Historical price for 2100 PE is as follows

On 9 Jan GODREJPROP was trading at 1991.50. The strike last trading price was 120.65, which was 64.4 higher than the previous day. The implied volatity was 32.92, the open interest changed by -261 which decreased total open position to 486

On 8 Jan GODREJPROP was trading at 2095.10. The strike last trading price was 59, which was 25.5 higher than the previous day. The implied volatity was 31.29, the open interest changed by -240 which decreased total open position to 745

On 7 Jan GODREJPROP was trading at 2138.20. The strike last trading price was 33.5, which was -6.05 lower than the previous day. The implied volatity was 28.11, the open interest changed by 228 which increased total open position to 965

On 6 Jan GODREJPROP was trading at 2127.90. The strike last trading price was 40.35, which was 1.85 higher than the previous day. The implied volatity was 27.83, the open interest changed by -47 which decreased total open position to 736

On 5 Jan GODREJPROP was trading at 2124.20. The strike last trading price was 39, which was -25.6 lower than the previous day. The implied volatity was 27.15, the open interest changed by 440 which increased total open position to 769

On 2 Jan GODREJPROP was trading at 2068.50. The strike last trading price was 64, which was -32.55 lower than the previous day. The implied volatity was 25.73, the open interest changed by 20 which increased total open position to 327

On 1 Jan GODREJPROP was trading at 2015.30. The strike last trading price was 95.6, which was -12.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by 19 which increased total open position to 307

On 31 Dec GODREJPROP was trading at 2004.40. The strike last trading price was 107.85, which was -21.65 lower than the previous day. The implied volatity was 25.90, the open interest changed by 28 which increased total open position to 288

On 30 Dec GODREJPROP was trading at 1977.70. The strike last trading price was 130, which was 11.8 higher than the previous day. The implied volatity was 27.91, the open interest changed by 76 which increased total open position to 259

On 29 Dec GODREJPROP was trading at 1997.80. The strike last trading price was 122, which was 6.3 higher than the previous day. The implied volatity was 28.60, the open interest changed by 32 which increased total open position to 181

On 26 Dec GODREJPROP was trading at 2002.60. The strike last trading price was 115.8, which was 1.3 higher than the previous day. The implied volatity was 27.90, the open interest changed by 21 which increased total open position to 148

On 24 Dec GODREJPROP was trading at 2006.10. The strike last trading price was 115.85, which was 9.65 higher than the previous day. The implied volatity was 28.90, the open interest changed by 28 which increased total open position to 126

On 23 Dec GODREJPROP was trading at 2019.50. The strike last trading price was 106.55, which was 9.05 higher than the previous day. The implied volatity was 28.45, the open interest changed by 29 which increased total open position to 97

On 22 Dec GODREJPROP was trading at 2030.40. The strike last trading price was 97.5, which was 3.8 higher than the previous day. The implied volatity was 27.08, the open interest changed by 6 which increased total open position to 68

On 19 Dec GODREJPROP was trading at 2044.80. The strike last trading price was 93, which was -16.4 lower than the previous day. The implied volatity was 27.67, the open interest changed by 0 which decreased total open position to 61

On 18 Dec GODREJPROP was trading at 1999.80. The strike last trading price was 109.4, which was -4.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 17 Dec GODREJPROP was trading at 2014.90. The strike last trading price was 109.4, which was -4.3 lower than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 62

On 16 Dec GODREJPROP was trading at 2023.60. The strike last trading price was 113.95, which was 32.9 higher than the previous day. The implied volatity was 29.64, the open interest changed by 5 which increased total open position to 58

On 15 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 81.05, which was -0.95 lower than the previous day. The implied volatity was 26.90, the open interest changed by 5 which increased total open position to 54

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 82, which was -19 lower than the previous day. The implied volatity was 28.14, the open interest changed by 19 which increased total open position to 48

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 98.95, which was -8.05 lower than the previous day. The implied volatity was 27.02, the open interest changed by 1 which increased total open position to 29

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 107, which was 1.9 higher than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 28

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 105.1, which was -44.8 lower than the previous day. The implied volatity was 29.05, the open interest changed by 9 which increased total open position to 27

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 149.9, which was 71.7 higher than the previous day. The implied volatity was 32.60, the open interest changed by 9 which increased total open position to 18

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 78.2, which was 2.2 higher than the previous day. The implied volatity was 26.78, the open interest changed by 1 which increased total open position to 10

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 76, which was -15 lower than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 9

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 91, which was 10.9 higher than the previous day. The implied volatity was 28.48, the open interest changed by 1 which increased total open position to 8

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 80.1, which was -59.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 80.1, which was -59.75 lower than the previous day. The implied volatity was 27.42, the open interest changed by 6 which increased total open position to 6

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 139.85, 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 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 139.85, which was 0 lower than the previous day. The implied volatity was 1.65, 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