GODREJPROP

Godrej Properties Ltd

2075.1 +39.50 (1.94%)

L: 2038.4 H: 2081.5

Back to Option Chain

Historical option data for GODREJPROP
12 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 2300 CE
Delta: 0.06 Vega: 0.56 Theta: -0.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2075.10	3.4 ₹ 935	0.45 123.75	28.12	523 1,43,825	-95 -26,125	741 2,03,775
11 Dec	2035.60	3 ₹ 825	0.05 13.75	30.62	216 59,400	5 1,375	836 2,29,900
10 Dec	2014.30	2.75 ₹ 756.25	-0.55 -151.25	31.56	236 64,900	3 825	831 2,28,525
9 Dec	2043.00	3.3 ₹ 907.5	0.3 82.50	29.43	498 1,36,950	-47 -12,925	822 2,26,050
8 Dec	1975.10	2.85 ₹ 783.75	-2.85 -783.75	33.52	1,490 4,09,750	-551 -1,51,525	873 2,40,075
5 Dec	2082.40	5.6 ₹ 1,540	-1.55 -426.25	25.60	1,438 3,95,450	-248 -68,200	1,425 3,91,875
4 Dec	2079.60	7.2 ₹ 1,980	0.25 68.75	27.43	1,089 2,99,475	359 98,725	1,673 4,60,075
3 Dec	2067.80	7 ₹ 1,925	-3.7 -1017.50	27.35	1,724 4,74,100	-170 -46,750	1,292 3,55,300
2 Dec	2097.70	10.9 ₹ 2,997.5	0.2 55.00	27.24	546 1,50,150	52 14,300	1,462 4,02,050
1 Dec	2096.50	10.45 ₹ 2,873.75	-3.15 -866.25	27.43	949 2,60,975	181 49,775	1,415 3,89,125
28 Nov	2114.60	13.65 ₹ 3,753.75	1.65 453.75	26.16	459 1,26,225	6 1,650	1,233 3,39,075
27 Nov	2096.30	11.9 ₹ 3,272.5	-2 -550.00	25.27	346 95,150	26 7,150	1,225 3,36,875
26 Nov	2114.40	13.2 ₹ 3,630	-1.4 -385.00	24.67	692 1,90,300	59 16,225	1,200 3,30,000
25 Nov	2094.00	14 ₹ 3,850	1.6 440.00	26.59	486 1,33,650	60 16,500	1,139 3,13,225
24 Nov	2046.40	11.95 ₹ 3,286.25	-7.5 -2062.50	29.68	637 1,75,175	288 79,200	1,078 2,96,450
21 Nov	2090.90	20.5 ₹ 5,637.5	-6.9 -1897.50	29.33	877 2,41,175	367 1,00,925	789 2,16,975
20 Nov	2123.80	28.45 ₹ 7,823.75	-1.35 -371.25	28.48	215 59,125	95 26,125	423 1,16,325

19 Nov	2130.40	30 ₹ 8,250	-7.3 -2007.50	28.69	391 1,07,525	148 40,700	330 90,750
18 Nov	2150.80	36.05 ₹ 9,913.75	-18.45 -5073.75	28.00	227 62,425	42 11,550	182 50,050
17 Nov	2184.60	56.2 ₹ 15,455	-1.4 -385.00	30.63	140 38,500	52 14,300	147 40,425
14 Nov	2195.80	58.7 ₹ 16,142.5	-3.3 -907.50	28.13	38 10,450	20 5,500	95 26,125
13 Nov	2206.10	62 ₹ 17,050	4 1100.00	28.33	46 12,650	9 2,475	74 20,350
12 Nov	2193.80	56 ₹ 15,400	8.25 2268.75	28.67	41 11,275	13 3,575	65 17,875
11 Nov	2158.50	48 ₹ 13,200	-4.25 -1168.75	28.49	13 3,575	1 275	51 14,025
10 Nov	2167.70	52.25 ₹ 14,368.75	5.55 1526.25	28.92	31 8,525	3 825	50 13,750
7 Nov	2142.70	46 ₹ 12,650	-18.8 -5170.00	28.92	58 15,950	25 6,875	45 12,375
6 Nov	2193.70	65 ₹ 17,875	-52.25 -14368.75	28.38	33 9,075	5 1,375	19 5,225
4 Nov	2293.20	117.25 ₹ 32,243.75	-8.75 -2406.25	28.51	3 825	1 275	13 3,575
3 Nov	2307.50	126 ₹ 34,650	6.35 1746.25	-	0 0	11 3,025	0 0
31 Oct	2288.00	126 ₹ 34,650	6.35 1746.25	-	12 3,300	10 2,750	11 3,025
30 Oct	2298.90	119.65 ₹ 32,903.75	-56.65 -15578.75	26.42	1 275	0 0	0 0
29 Oct	2311.30	176.3 ₹ 48,482.5	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is 0.06

Historical price for 2300 CE is as follows

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 3.4, which was 0.45 higher than the previous day. The implied volatity was 28.12, the open interest changed by -95 which decreased total open position to 741

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was 30.62, the open interest changed by 5 which increased total open position to 836

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 31.56, the open interest changed by 3 which increased total open position to 831

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 3.3, which was 0.3 higher than the previous day. The implied volatity was 29.43, the open interest changed by -47 which decreased total open position to 822

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 2.85, which was -2.85 lower than the previous day. The implied volatity was 33.52, the open interest changed by -551 which decreased total open position to 873

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 5.6, which was -1.55 lower than the previous day. The implied volatity was 25.60, the open interest changed by -248 which decreased total open position to 1425

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 7.2, which was 0.25 higher than the previous day. The implied volatity was 27.43, the open interest changed by 359 which increased total open position to 1673

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 7, which was -3.7 lower than the previous day. The implied volatity was 27.35, the open interest changed by -170 which decreased total open position to 1292

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 10.9, which was 0.2 higher than the previous day. The implied volatity was 27.24, the open interest changed by 52 which increased total open position to 1462

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 10.45, which was -3.15 lower than the previous day. The implied volatity was 27.43, the open interest changed by 181 which increased total open position to 1415

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 13.65, which was 1.65 higher than the previous day. The implied volatity was 26.16, the open interest changed by 6 which increased total open position to 1233

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 11.9, which was -2 lower than the previous day. The implied volatity was 25.27, the open interest changed by 26 which increased total open position to 1225

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 13.2, which was -1.4 lower than the previous day. The implied volatity was 24.67, the open interest changed by 59 which increased total open position to 1200

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 14, which was 1.6 higher than the previous day. The implied volatity was 26.59, the open interest changed by 60 which increased total open position to 1139

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 11.95, which was -7.5 lower than the previous day. The implied volatity was 29.68, the open interest changed by 288 which increased total open position to 1078

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 20.5, which was -6.9 lower than the previous day. The implied volatity was 29.33, the open interest changed by 367 which increased total open position to 789

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 28.45, which was -1.35 lower than the previous day. The implied volatity was 28.48, the open interest changed by 95 which increased total open position to 423

On 19 Nov GODREJPROP was trading at 2130.40. The strike last trading price was 30, which was -7.3 lower than the previous day. The implied volatity was 28.69, the open interest changed by 148 which increased total open position to 330

On 18 Nov GODREJPROP was trading at 2150.80. The strike last trading price was 36.05, which was -18.45 lower than the previous day. The implied volatity was 28.00, the open interest changed by 42 which increased total open position to 182

On 17 Nov GODREJPROP was trading at 2184.60. The strike last trading price was 56.2, which was -1.4 lower than the previous day. The implied volatity was 30.63, the open interest changed by 52 which increased total open position to 147

On 14 Nov GODREJPROP was trading at 2195.80. The strike last trading price was 58.7, which was -3.3 lower than the previous day. The implied volatity was 28.13, the open interest changed by 20 which increased total open position to 95

On 13 Nov GODREJPROP was trading at 2206.10. The strike last trading price was 62, which was 4 higher than the previous day. The implied volatity was 28.33, the open interest changed by 9 which increased total open position to 74

On 12 Nov GODREJPROP was trading at 2193.80. The strike last trading price was 56, which was 8.25 higher than the previous day. The implied volatity was 28.67, the open interest changed by 13 which increased total open position to 65

On 11 Nov GODREJPROP was trading at 2158.50. The strike last trading price was 48, which was -4.25 lower than the previous day. The implied volatity was 28.49, the open interest changed by 1 which increased total open position to 51

On 10 Nov GODREJPROP was trading at 2167.70. The strike last trading price was 52.25, which was 5.55 higher than the previous day. The implied volatity was 28.92, the open interest changed by 3 which increased total open position to 50

On 7 Nov GODREJPROP was trading at 2142.70. The strike last trading price was 46, which was -18.8 lower than the previous day. The implied volatity was 28.92, the open interest changed by 25 which increased total open position to 45

On 6 Nov GODREJPROP was trading at 2193.70. The strike last trading price was 65, which was -52.25 lower than the previous day. The implied volatity was 28.38, the open interest changed by 5 which increased total open position to 19

On 4 Nov GODREJPROP was trading at 2293.20. The strike last trading price was 117.25, which was -8.75 lower than the previous day. The implied volatity was 28.51, the open interest changed by 1 which increased total open position to 13

On 3 Nov GODREJPROP was trading at 2307.50. The strike last trading price was 126, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 31 Oct GODREJPROP was trading at 2288.00. The strike last trading price was 126, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 11

On 30 Oct GODREJPROP was trading at 2298.90. The strike last trading price was 119.65, which was -56.65 lower than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 0

On 29 Oct GODREJPROP was trading at 2311.30. The strike last trading price was 176.3, 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 2300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2075.10	260.4 ₹ 71,610	-11.3 -3107.50	-	0 0	0 0	181 49,775
11 Dec	2035.60	260.4 ₹ 71,610	-11.3 -3107.50	39.63	9 2,475	7 1,925	180 49,500
10 Dec	2014.30	271.7 ₹ 74,717.5	11.7 3217.50	-	7 1,925	1 275	172 47,300
9 Dec	2043.00	260 ₹ 71,500	-65 -17875.00	39.86	2 550	0 0	172 47,300
8 Dec	1975.10	325 ₹ 89,375	105.25 28943.75	53.63	2 550	1 275	171 47,025
5 Dec	2082.40	219.75 ₹ 60,431.25	-0.7 -192.50	36.23	10 2,750	5 1,375	171 47,025
4 Dec	2079.60	220.45 ₹ 60,623.75	15.45 4248.75	-	0 0	0 0	0 0
3 Dec	2067.80	220.45 ₹ 60,623.75	15.45 4248.75	26.73	3 825	1 275	167 45,925
2 Dec	2097.70	205 ₹ 56,375	17.6 4840.00	-	0 0	3 825	0 0
1 Dec	2096.50	205 ₹ 56,375	17.6 4840.00	27.63	10 2,750	2 550	165 45,375
28 Nov	2114.60	187.4 ₹ 51,535	-16.75 -4606.25	26.69	10 2,750	0 0	163 44,825
27 Nov	2096.30	204.15 ₹ 56,141.25	16.9 4647.50	32.97	28 7,700	2 550	162 44,550
26 Nov	2114.40	187.65 ₹ 51,603.75	-15.25 -4193.75	28.09	3 825	-2 -550	159 43,725
25 Nov	2094.00	202.9 ₹ 55,797.5	-48.1 -13227.50	28.34	65 17,875	55 15,125	160 44,000
24 Nov	2046.40	251 ₹ 69,025	44 12100.00	32.14	26 7,150	20 5,500	101 27,775
21 Nov	2090.90	207 ₹ 56,925	21.85 6008.75	27.09	13 3,575	6 1,650	80 22,000
20 Nov	2123.80	180 ₹ 49,500	6.65 1828.75	29.20	24 6,600	17 4,675	71 19,525
19 Nov	2130.40	173.35 ₹ 47,671.25	17.2 4730.00	26.26	45 12,375	17 4,675	54 14,850
18 Nov	2150.80	156.15 ₹ 42,941.25	12.25 3368.75	26.56	11 3,025	3 825	36 9,900
17 Nov	2184.60	143.9 ₹ 39,572.5	8.55 2351.25	30.75	5 1,375	1 275	34 9,350
14 Nov	2195.80	135.35 ₹ 37,221.25	-7.25 -1993.75	30.59	42 11,550	-20 -5,500	33 9,075
13 Nov	2206.10	142.6 ₹ 39,215	3.1 852.50	33.45	47 12,925	38 10,450	53 14,575
12 Nov	2193.80	139.5 ₹ 38,362.5	-30.5 -8387.50	28.18	3 825	1 275	15 4,125
11 Nov	2158.50	170 ₹ 46,750	25.05 6888.75	-	0 0	0 0	0 0
10 Nov	2167.70	170 ₹ 46,750	25.05 6888.75	34.13	1 275	0 0	14 3,850
7 Nov	2142.70	144.95 ₹ 39,861.25	44.95 12361.25	-	0 0	-1 -275	0 0
6 Nov	2193.70	144.95 ₹ 39,861.25	44.95 12361.25	30.59	7 1,925	-3 -825	12 3,300
4 Nov	2293.20	100 ₹ 27,500	14 3850.00	32.13	1 275	0 0	15 4,125
3 Nov	2307.50	86 ₹ 23,650	-12.3 -3382.50	30.22	8 2,200	-4 -1,100	14 3,850
31 Oct	2288.00	98.3 ₹ 27,032.5	-9.5 -2612.50	-	12 3,300	2 550	17 4,675
30 Oct	2298.90	107.8 ₹ 29,645	5.45 1498.75	34.11	11 3,025	4 1,100	15 4,125
29 Oct	2311.30	100 ₹ 27,500	-55.6 -15290.00	33.15	11 3,025	7 1,925	7 1,925

For Godrej Properties Ltd - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -

Historical price for 2300 PE is as follows

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 260.4, which was -11.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 260.4, which was -11.3 lower than the previous day. The implied volatity was 39.63, the open interest changed by 7 which increased total open position to 180

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 271.7, which was 11.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 172

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 260, which was -65 lower than the previous day. The implied volatity was 39.86, the open interest changed by 0 which decreased total open position to 172

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 325, which was 105.25 higher than the previous day. The implied volatity was 53.63, the open interest changed by 1 which increased total open position to 171

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 219.75, which was -0.7 lower than the previous day. The implied volatity was 36.23, the open interest changed by 5 which increased total open position to 171

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 220.45, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 220.45, which was 15.45 higher than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 167

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 205, which was 17.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 205, which was 17.6 higher than the previous day. The implied volatity was 27.63, the open interest changed by 2 which increased total open position to 165

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 187.4, which was -16.75 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 163

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 204.15, which was 16.9 higher than the previous day. The implied volatity was 32.97, the open interest changed by 2 which increased total open position to 162

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 187.65, which was -15.25 lower than the previous day. The implied volatity was 28.09, the open interest changed by -2 which decreased total open position to 159

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 202.9, which was -48.1 lower than the previous day. The implied volatity was 28.34, the open interest changed by 55 which increased total open position to 160

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 251, which was 44 higher than the previous day. The implied volatity was 32.14, the open interest changed by 20 which increased total open position to 101

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 207, which was 21.85 higher than the previous day. The implied volatity was 27.09, the open interest changed by 6 which increased total open position to 80

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 180, which was 6.65 higher than the previous day. The implied volatity was 29.20, the open interest changed by 17 which increased total open position to 71

On 19 Nov GODREJPROP was trading at 2130.40. The strike last trading price was 173.35, which was 17.2 higher than the previous day. The implied volatity was 26.26, the open interest changed by 17 which increased total open position to 54

On 18 Nov GODREJPROP was trading at 2150.80. The strike last trading price was 156.15, which was 12.25 higher than the previous day. The implied volatity was 26.56, the open interest changed by 3 which increased total open position to 36

On 17 Nov GODREJPROP was trading at 2184.60. The strike last trading price was 143.9, which was 8.55 higher than the previous day. The implied volatity was 30.75, the open interest changed by 1 which increased total open position to 34

On 14 Nov GODREJPROP was trading at 2195.80. The strike last trading price was 135.35, which was -7.25 lower than the previous day. The implied volatity was 30.59, the open interest changed by -20 which decreased total open position to 33

On 13 Nov GODREJPROP was trading at 2206.10. The strike last trading price was 142.6, which was 3.1 higher than the previous day. The implied volatity was 33.45, the open interest changed by 38 which increased total open position to 53

On 12 Nov GODREJPROP was trading at 2193.80. The strike last trading price was 139.5, which was -30.5 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 15

On 11 Nov GODREJPROP was trading at 2158.50. The strike last trading price was 170, which was 25.05 higher 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 170, which was 25.05 higher than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 14

On 7 Nov GODREJPROP was trading at 2142.70. The strike last trading price was 144.95, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 6 Nov GODREJPROP was trading at 2193.70. The strike last trading price was 144.95, which was 44.95 higher than the previous day. The implied volatity was 30.59, the open interest changed by -3 which decreased total open position to 12

On 4 Nov GODREJPROP was trading at 2293.20. The strike last trading price was 100, which was 14 higher than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 15

On 3 Nov GODREJPROP was trading at 2307.50. The strike last trading price was 86, which was -12.3 lower than the previous day. The implied volatity was 30.22, the open interest changed by -4 which decreased total open position to 14

On 31 Oct GODREJPROP was trading at 2288.00. The strike last trading price was 98.3, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 17

On 30 Oct GODREJPROP was trading at 2298.90. The strike last trading price was 107.8, which was 5.45 higher than the previous day. The implied volatity was 34.11, the open interest changed by 4 which increased total open position to 15

On 29 Oct GODREJPROP was trading at 2311.30. The strike last trading price was 100, which was -55.6 lower than the previous day. The implied volatity was 33.15, the open interest changed by 7 which increased total open position to 7

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