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 2500 CE
Delta: 0.01 Vega: 0.13 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2075.10	0.6 ₹ 165	-0.4 -110.00	35.22	7 1,925	0 0	318 87,450
11 Dec	2035.60	1 ₹ 275	0.05 13.75	-	0 0	0 0	318 87,450
10 Dec	2014.30	1 ₹ 275	0.05 13.75	41.00	2 550	0 0	320 88,000
9 Dec	2043.00	0.95 ₹ 261.25	0.2 55.00	37.38	25 6,875	2 550	320 88,000
8 Dec	1975.10	0.75 ₹ 206.25	-0.9 -247.50	39.89	18 4,950	-5 -1,375	318 87,450

5 Dec	2082.40	1.65 ₹ 453.75	0.75 206.25	33.56	3 825	0 0	324 89,100
4 Dec	2079.60	0.9 ₹ 247.5	-0.95 -261.25	-	0 0	-5 -1,375	0 0
3 Dec	2067.80	0.9 ₹ 247.5	-0.95 -261.25	30.32	10 2,750	-1 -275	328 90,200
2 Dec	2097.70	1.85 ₹ 508.75	0.05 13.75	30.82	13 3,575	-8 -2,200	329 90,475
1 Dec	2096.50	1.8 ₹ 495	-0.4 -110.00	30.96	46 12,650	-27 -7,425	337 92,675
28 Nov	2114.60	2.2 ₹ 605	0 0.00	28.94	64 17,600	38 10,450	363 99,825
27 Nov	2096.30	2.2 ₹ 605	-0.35 -96.25	28.95	118 32,450	65 17,875	320 88,000
26 Nov	2114.40	2.55 ₹ 701.25	-0.35 -96.25	28.51	174 47,850	142 39,050	257 70,675
25 Nov	2094.00	2.9 ₹ 797.5	-0.35 -96.25	29.99	26 7,150	23 6,325	116 31,900
24 Nov	2046.40	3.25 ₹ 893.75	-1.9 -522.50	33.74	41 11,275	18 4,950	91 25,025
21 Nov	2090.90	5 ₹ 1,375	-2.1 -577.50	32.18	68 18,700	7 1,925	74 20,350
20 Nov	2123.80	6.95 ₹ 1,911.25	-0.4 -110.00	30.69	33 9,075	7 1,925	66 18,150
19 Nov	2130.40	7.35 ₹ 2,021.25	-91.15 -25066.25	30.63	111 30,525	59 16,225	59 16,225
18 Nov	2150.80	98.5 ₹ 27,087.5	0 0.00	10.47	0 0	0 0	0 0
17 Nov	2184.60	98.5 ₹ 27,087.5	0 0.00	9.18	0 0	0 0	0 0
13 Nov	2206.10	98.5 ₹ 27,087.5	0 0.00	7.76	0 0	0 0	0 0
12 Nov	2193.80	98.5 ₹ 27,087.5	0 0.00	8.25	0 0	0 0	0 0
10 Nov	2167.70	98.5 ₹ 27,087.5	0 0.00	8.42	0 0	0 0	0 0
31 Oct	2288.00	98.5 ₹ 27,087.5	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2500 expiring on 30DEC2025

Delta for 2500 CE is 0.01

Historical price for 2500 CE is as follows

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 35.22, the open interest changed by 0 which decreased total open position to 318

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 318

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 41.00, the open interest changed by 0 which decreased total open position to 320

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 37.38, the open interest changed by 2 which increased total open position to 320

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 0.75, which was -0.9 lower than the previous day. The implied volatity was 39.89, the open interest changed by -5 which decreased total open position to 318

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 1.65, which was 0.75 higher than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 324

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 0.9, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 3 Dec GODREJPROP was trading at 2067.80. The strike last trading price was 0.9, which was -0.95 lower than the previous day. The implied volatity was 30.32, the open interest changed by -1 which decreased total open position to 328

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was 30.82, the open interest changed by -8 which decreased total open position to 329

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 1.8, which was -0.4 lower than the previous day. The implied volatity was 30.96, the open interest changed by -27 which decreased total open position to 337

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 28.94, the open interest changed by 38 which increased total open position to 363

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 28.95, the open interest changed by 65 which increased total open position to 320

On 26 Nov GODREJPROP was trading at 2114.40. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 28.51, the open interest changed by 142 which increased total open position to 257

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 2.9, which was -0.35 lower than the previous day. The implied volatity was 29.99, the open interest changed by 23 which increased total open position to 116

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 3.25, which was -1.9 lower than the previous day. The implied volatity was 33.74, the open interest changed by 18 which increased total open position to 91

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 5, which was -2.1 lower than the previous day. The implied volatity was 32.18, the open interest changed by 7 which increased total open position to 74

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 6.95, which was -0.4 lower than the previous day. The implied volatity was 30.69, the open interest changed by 7 which increased total open position to 66

On 19 Nov GODREJPROP was trading at 2130.40. The strike last trading price was 7.35, which was -91.15 lower than the previous day. The implied volatity was 30.63, the open interest changed by 59 which increased total open position to 59

On 18 Nov GODREJPROP was trading at 2150.80. The strike last trading price was 98.5, which was 0 lower than the previous day. The implied volatity was 10.47, 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 98.5, which was 0 lower than the previous day. The implied volatity was 9.18, 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 98.5, which was 0 lower than the previous day. The implied volatity was 7.76, 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 98.5, which was 0 lower than the previous day. The implied volatity was 8.25, 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 98.5, which was 0 lower than the previous day. The implied volatity was 8.42, the open interest changed by 0 which decreased total open position to 0

On 31 Oct GODREJPROP was trading at 2288.00. The strike last trading price was 98.5, 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 2500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2075.10	488.8 ₹ 1,34,420	100.9 27747.50	-	0 0	0 0	52 14,300
11 Dec	2035.60	488.8 ₹ 1,34,420	100.9 27747.50	-	0 0	0 0	52 14,300
10 Dec	2014.30	488.8 ₹ 1,34,420	100.9 27747.50	-	0 0	0 0	52 14,300
9 Dec	2043.00	488.8 ₹ 1,34,420	100.9 27747.50	86.71	2 550	0 0	50 13,750
8 Dec	1975.10	387.9 ₹ 1,06,672.5	-20.1 -5527.50	-	0 0	0 0	50 13,750
5 Dec	2082.40	387.9 ₹ 1,06,672.5	-20.1 -5527.50	-	0 0	0 0	0 0
4 Dec	2079.60	387.9 ₹ 1,06,672.5	-20.1 -5527.50	-	0 0	0 0	0 0
3 Dec	2067.80	387.9 ₹ 1,06,672.5	-20.1 -5527.50	-	0 0	0 0	0 0
2 Dec	2097.70	387.9 ₹ 1,06,672.5	-20.1 -5527.50	-	0 0	4 1,100	0 0
1 Dec	2096.50	387.9 ₹ 1,06,672.5	-20.1 -5527.50	-	4 1,100	0 0	46 12,650
28 Nov	2114.60	408 ₹ 1,12,200	-17 -4675.00	-	0 0	0 0	0 0
27 Nov	2096.30	408 ₹ 1,12,200	-17 -4675.00	-	0 0	0 0	0 0
26 Nov	2114.40	408 ₹ 1,12,200	-17 -4675.00	-	0 0	6 1,650	0 0
25 Nov	2094.00	408 ₹ 1,12,200	-17 -4675.00	49.47	6 1,650	5 1,375	45 12,375
24 Nov	2046.40	425 ₹ 1,16,875	25 6875.00	-	37 10,175	33 9,075	36 9,900
21 Nov	2090.90	400 ₹ 1,10,000	82 22550.00	38.57	1 275	0 0	2 550
20 Nov	2123.80	318 ₹ 87,450	21.3 5857.50	-	0 0	0 0	0 0
19 Nov	2130.40	318 ₹ 87,450	21.3 5857.50	-	0 0	0 0	0 0
18 Nov	2150.80	318 ₹ 87,450	21.3 5857.50	-	1 275	0 0	2 550
17 Nov	2184.60	296.7 ₹ 81,592.5	21 5775.00	30.00	2 550	0 0	0 0
13 Nov	2206.10	275.7 ₹ 75,817.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2193.80	275.7 ₹ 75,817.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2167.70	275.7 ₹ 75,817.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2288.00	275.7 ₹ 75,817.5	0 0.00	-	0 0	0 0	0 0

For Godrej Properties Ltd - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -

Historical price for 2500 PE is as follows

On 12 Dec GODREJPROP was trading at 2075.10. The strike last trading price was 488.8, which was 100.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 11 Dec GODREJPROP was trading at 2035.60. The strike last trading price was 488.8, which was 100.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 10 Dec GODREJPROP was trading at 2014.30. The strike last trading price was 488.8, which was 100.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 9 Dec GODREJPROP was trading at 2043.00. The strike last trading price was 488.8, which was 100.9 higher than the previous day. The implied volatity was 86.71, the open interest changed by 0 which decreased total open position to 50

On 8 Dec GODREJPROP was trading at 1975.10. The strike last trading price was 387.9, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50

On 5 Dec GODREJPROP was trading at 2082.40. The strike last trading price was 387.9, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec GODREJPROP was trading at 2079.60. The strike last trading price was 387.9, which was -20.1 lower 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 387.9, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec GODREJPROP was trading at 2097.70. The strike last trading price was 387.9, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec GODREJPROP was trading at 2096.50. The strike last trading price was 387.9, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 28 Nov GODREJPROP was trading at 2114.60. The strike last trading price was 408, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov GODREJPROP was trading at 2096.30. The strike last trading price was 408, which was -17 lower than the previous day. The implied volatity was -, 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 408, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 25 Nov GODREJPROP was trading at 2094.00. The strike last trading price was 408, which was -17 lower than the previous day. The implied volatity was 49.47, the open interest changed by 5 which increased total open position to 45

On 24 Nov GODREJPROP was trading at 2046.40. The strike last trading price was 425, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 36

On 21 Nov GODREJPROP was trading at 2090.90. The strike last trading price was 400, which was 82 higher than the previous day. The implied volatity was 38.57, the open interest changed by 0 which decreased total open position to 2

On 20 Nov GODREJPROP was trading at 2123.80. The strike last trading price was 318, which was 21.3 higher 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, which was 21.3 higher 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, which was 21.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Nov GODREJPROP was trading at 2184.60. The strike last trading price was 296.7, which was 21 higher than the previous day. The implied volatity was 30.00, 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 275.7, 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 275.7, 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 275.7, 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 31 Oct GODREJPROP was trading at 2288.00. The strike last trading price was 275.7, 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

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