GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
20 Dec 2024 04:13 PM IST
| GODREJPROP 26DEC2024 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.43
Theta: -1.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2855.95 | 109.35 | -150.65 | 19.38 | 32 | -8 | 150 | |||
| 19 Dec | 2984.05 | 260 | -5.60 | 68.41 | 2 | -1 | 158 | |||
| 18 Dec | 3001.05 | 265.6 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 17 Dec | 2992.95 | 265.6 | 5.60 | 53.26 | 7 | -2 | 159 | |||
| 16 Dec | 2972.85 | 260 | 60.60 | 63.24 | 29 | -17 | 163 | |||
| 13 Dec | 2926.95 | 199.4 | 39.40 | 31.09 | 148 | -15 | 183 | |||
| 12 Dec | 2880.35 | 160 | -30.00 | 30.89 | 11 | 3 | 198 | |||
| 11 Dec | 2912.90 | 190 | 10.00 | 26.65 | 11 | -1 | 196 | |||
| 10 Dec | 2899.20 | 180 | 39.30 | 32.94 | 24 | -3 | 199 | |||
| 9 Dec | 2842.95 | 140.7 | -9.35 | 35.02 | 108 | 29 | 202 | |||
| 6 Dec | 2840.70 | 150.05 | -35.95 | 35.21 | 75 | 0 | 174 | |||
| 5 Dec | 2860.65 | 186 | -13.00 | 41.65 | 12 | -1 | 174 | |||
| 4 Dec | 2900.25 | 199 | 33.95 | 35.48 | 79 | 16 | 176 | |||
| 3 Dec | 2862.55 | 165.05 | -41.95 | 32.89 | 52 | 5 | 161 | |||
| 2 Dec | 2901.40 | 207 | 85.00 | 33.63 | 354 | -41 | 152 | |||
| 29 Nov | 2776.15 | 122 | -39.35 | 31.93 | 733 | 136 | 192 | |||
| 28 Nov | 2815.75 | 161.35 | 1.35 | 36.09 | 188 | 53 | 54 | |||
| 27 Nov | 2834.10 | 160 | -131.10 | 32.12 | 1 | 0 | 0 | |||
| 26 Nov | 2901.95 | 291.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 2943.05 | 291.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2857.15 | 291.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2704.80 | 291.1 | 0.00 | 0.47 | 0 | 0 | 0 | |||
| 20 Nov | 2692.75 | 291.1 | 0.00 | 1.82 | 0 | 0 | 0 | |||
| 19 Nov | 2692.75 | 291.1 | 0.00 | 1.82 | 0 | 0 | 0 | |||
| 18 Nov | 2629.50 | 291.1 | 0.00 | 2.79 | 0 | 0 | 0 | |||
| 14 Nov | 2595.30 | 291.1 | 0.00 | 3.56 | 0 | 0 | 0 | |||
| 13 Nov | 2569.15 | 291.1 | 0.00 | 3.80 | 0 | 0 | 0 | |||
| 12 Nov | 2645.10 | 291.1 | 0.00 | 2.12 | 0 | 0 | 0 | |||
| 11 Nov | 2678.65 | 291.1 | 0.00 | 0.55 | 0 | 0 | 0 | |||
| 8 Nov | 2685.20 | 291.1 | 0.00 | 0.71 | 0 | 0 | 0 | |||
| 4 Nov | 2802.80 | 291.1 | 291.10 | - | 0 | 0 | 0 | |||
| 1 Nov | 2882.70 | 0 | - | 0 | 0 | 0 | ||||
For Godrej Properties Ltd - strike price 2750 expiring on 26DEC2024
Delta for 2750 CE is 0.94
Historical price for 2750 CE is as follows
On 20 Dec GODREJPROP was trading at 2855.95. The strike last trading price was 109.35, which was -150.65 lower than the previous day. The implied volatity was 19.38, the open interest changed by -8 which decreased total open position to 150
On 19 Dec GODREJPROP was trading at 2984.05. The strike last trading price was 260, which was -5.60 lower than the previous day. The implied volatity was 68.41, the open interest changed by -1 which decreased total open position to 158
On 18 Dec GODREJPROP was trading at 3001.05. The strike last trading price was 265.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 17 Dec GODREJPROP was trading at 2992.95. The strike last trading price was 265.6, which was 5.60 higher than the previous day. The implied volatity was 53.26, the open interest changed by -2 which decreased total open position to 159
On 16 Dec GODREJPROP was trading at 2972.85. The strike last trading price was 260, which was 60.60 higher than the previous day. The implied volatity was 63.24, the open interest changed by -17 which decreased total open position to 163
On 13 Dec GODREJPROP was trading at 2926.95. The strike last trading price was 199.4, which was 39.40 higher than the previous day. The implied volatity was 31.09, the open interest changed by -15 which decreased total open position to 183
On 12 Dec GODREJPROP was trading at 2880.35. The strike last trading price was 160, which was -30.00 lower than the previous day. The implied volatity was 30.89, the open interest changed by 3 which increased total open position to 198
On 11 Dec GODREJPROP was trading at 2912.90. The strike last trading price was 190, which was 10.00 higher than the previous day. The implied volatity was 26.65, the open interest changed by -1 which decreased total open position to 196
On 10 Dec GODREJPROP was trading at 2899.20. The strike last trading price was 180, which was 39.30 higher than the previous day. The implied volatity was 32.94, the open interest changed by -3 which decreased total open position to 199
On 9 Dec GODREJPROP was trading at 2842.95. The strike last trading price was 140.7, which was -9.35 lower than the previous day. The implied volatity was 35.02, the open interest changed by 29 which increased total open position to 202
On 6 Dec GODREJPROP was trading at 2840.70. The strike last trading price was 150.05, which was -35.95 lower than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 174
On 5 Dec GODREJPROP was trading at 2860.65. The strike last trading price was 186, which was -13.00 lower than the previous day. The implied volatity was 41.65, the open interest changed by -1 which decreased total open position to 174
On 4 Dec GODREJPROP was trading at 2900.25. The strike last trading price was 199, which was 33.95 higher than the previous day. The implied volatity was 35.48, the open interest changed by 16 which increased total open position to 176
On 3 Dec GODREJPROP was trading at 2862.55. The strike last trading price was 165.05, which was -41.95 lower than the previous day. The implied volatity was 32.89, the open interest changed by 5 which increased total open position to 161
On 2 Dec GODREJPROP was trading at 2901.40. The strike last trading price was 207, which was 85.00 higher than the previous day. The implied volatity was 33.63, the open interest changed by -41 which decreased total open position to 152
On 29 Nov GODREJPROP was trading at 2776.15. The strike last trading price was 122, which was -39.35 lower than the previous day. The implied volatity was 31.93, the open interest changed by 136 which increased total open position to 192
On 28 Nov GODREJPROP was trading at 2815.75. The strike last trading price was 161.35, which was 1.35 higher than the previous day. The implied volatity was 36.09, the open interest changed by 53 which increased total open position to 54
On 27 Nov GODREJPROP was trading at 2834.10. The strike last trading price was 160, which was -131.10 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 0
On 26 Nov GODREJPROP was trading at 2901.95. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov GODREJPROP was trading at 2943.05. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov GODREJPROP was trading at 2857.15. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov GODREJPROP was trading at 2704.80. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 18 Nov GODREJPROP was trading at 2629.50. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GODREJPROP was trading at 2595.30. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GODREJPROP was trading at 2569.15. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GODREJPROP was trading at 2645.10. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GODREJPROP was trading at 2678.65. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GODREJPROP was trading at 2685.20. The strike last trading price was 291.1, which was 0.00 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GODREJPROP was trading at 2802.80. The strike last trading price was 291.1, which was 291.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov GODREJPROP was trading at 2882.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GODREJPROP 26DEC2024 2750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.97
Theta: -2.57
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2855.95 | 12.45 | 8.20 | 33.76 | 1,014 | -29 | 281 |
| 19 Dec | 2984.05 | 4.25 | 0.10 | 38.29 | 441 | -49 | 309 |
| 18 Dec | 3001.05 | 4.15 | -1.40 | 38.44 | 608 | 42 | 359 |
| 17 Dec | 2992.95 | 5.55 | -1.70 | 37.78 | 723 | 37 | 327 |
| 16 Dec | 2972.85 | 7.25 | -5.35 | 35.30 | 1,188 | -64 | 297 |
| 13 Dec | 2926.95 | 12.6 | -8.10 | 32.80 | 1,476 | 95 | 332 |
| 12 Dec | 2880.35 | 20.7 | 2.70 | 31.67 | 640 | 5 | 234 |
| 11 Dec | 2912.90 | 18 | -4.90 | 33.64 | 741 | -78 | 228 |
| 10 Dec | 2899.20 | 22.9 | -22.50 | 32.89 | 945 | -5 | 307 |
| 9 Dec | 2842.95 | 45.4 | -0.55 | 35.45 | 884 | 53 | 312 |
| 6 Dec | 2840.70 | 45.95 | 2.20 | 33.44 | 763 | 17 | 255 |
| 5 Dec | 2860.65 | 43.75 | 7.40 | 35.05 | 797 | -2 | 239 |
| 4 Dec | 2900.25 | 36.35 | -12.35 | 34.97 | 954 | -72 | 243 |
| 3 Dec | 2862.55 | 48.7 | 7.75 | 34.90 | 1,102 | 38 | 316 |
| 2 Dec | 2901.40 | 40.95 | -42.90 | 36.68 | 865 | 84 | 276 |
| 29 Nov | 2776.15 | 83.85 | 10.45 | 35.70 | 1,078 | 103 | 192 |
| 28 Nov | 2815.75 | 73.4 | 8.60 | 36.80 | 720 | 9 | 89 |
| 27 Nov | 2834.10 | 64.8 | 28.50 | 34.74 | 154 | 49 | 79 |
| 26 Nov | 2901.95 | 36.3 | 0.00 | 0.00 | 0 | 27 | 0 |
| 25 Nov | 2943.05 | 36.3 | -28.70 | 34.50 | 58 | 29 | 31 |
| 22 Nov | 2857.15 | 65 | -99.00 | 35.09 | 2 | 1 | 3 |
| 21 Nov | 2704.80 | 164 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2692.75 | 164 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2692.75 | 164 | 0.00 | 0.00 | 0 | 2 | 0 |
| 18 Nov | 2629.50 | 164 | 29.15 | 32.67 | 2 | 1 | 1 |
| 14 Nov | 2595.30 | 134.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2569.15 | 134.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2645.10 | 134.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2678.65 | 134.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2685.20 | 134.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2802.80 | 134.85 | 134.85 | 2.35 | 0 | 0 | 0 |
| 1 Nov | 2882.70 | 0 | 4.30 | 0 | 0 | 0 | |
For Godrej Properties Ltd - strike price 2750 expiring on 26DEC2024
Delta for 2750 PE is -0.18
Historical price for 2750 PE is as follows
On 20 Dec GODREJPROP was trading at 2855.95. The strike last trading price was 12.45, which was 8.20 higher than the previous day. The implied volatity was 33.76, the open interest changed by -29 which decreased total open position to 281
On 19 Dec GODREJPROP was trading at 2984.05. The strike last trading price was 4.25, which was 0.10 higher than the previous day. The implied volatity was 38.29, the open interest changed by -49 which decreased total open position to 309
On 18 Dec GODREJPROP was trading at 3001.05. The strike last trading price was 4.15, which was -1.40 lower than the previous day. The implied volatity was 38.44, the open interest changed by 42 which increased total open position to 359
On 17 Dec GODREJPROP was trading at 2992.95. The strike last trading price was 5.55, which was -1.70 lower than the previous day. The implied volatity was 37.78, the open interest changed by 37 which increased total open position to 327
On 16 Dec GODREJPROP was trading at 2972.85. The strike last trading price was 7.25, which was -5.35 lower than the previous day. The implied volatity was 35.30, the open interest changed by -64 which decreased total open position to 297
On 13 Dec GODREJPROP was trading at 2926.95. The strike last trading price was 12.6, which was -8.10 lower than the previous day. The implied volatity was 32.80, the open interest changed by 95 which increased total open position to 332
On 12 Dec GODREJPROP was trading at 2880.35. The strike last trading price was 20.7, which was 2.70 higher than the previous day. The implied volatity was 31.67, the open interest changed by 5 which increased total open position to 234
On 11 Dec GODREJPROP was trading at 2912.90. The strike last trading price was 18, which was -4.90 lower than the previous day. The implied volatity was 33.64, the open interest changed by -78 which decreased total open position to 228
On 10 Dec GODREJPROP was trading at 2899.20. The strike last trading price was 22.9, which was -22.50 lower than the previous day. The implied volatity was 32.89, the open interest changed by -5 which decreased total open position to 307
On 9 Dec GODREJPROP was trading at 2842.95. The strike last trading price was 45.4, which was -0.55 lower than the previous day. The implied volatity was 35.45, the open interest changed by 53 which increased total open position to 312
On 6 Dec GODREJPROP was trading at 2840.70. The strike last trading price was 45.95, which was 2.20 higher than the previous day. The implied volatity was 33.44, the open interest changed by 17 which increased total open position to 255
On 5 Dec GODREJPROP was trading at 2860.65. The strike last trading price was 43.75, which was 7.40 higher than the previous day. The implied volatity was 35.05, the open interest changed by -2 which decreased total open position to 239
On 4 Dec GODREJPROP was trading at 2900.25. The strike last trading price was 36.35, which was -12.35 lower than the previous day. The implied volatity was 34.97, the open interest changed by -72 which decreased total open position to 243
On 3 Dec GODREJPROP was trading at 2862.55. The strike last trading price was 48.7, which was 7.75 higher than the previous day. The implied volatity was 34.90, the open interest changed by 38 which increased total open position to 316
On 2 Dec GODREJPROP was trading at 2901.40. The strike last trading price was 40.95, which was -42.90 lower than the previous day. The implied volatity was 36.68, the open interest changed by 84 which increased total open position to 276
On 29 Nov GODREJPROP was trading at 2776.15. The strike last trading price was 83.85, which was 10.45 higher than the previous day. The implied volatity was 35.70, the open interest changed by 103 which increased total open position to 192
On 28 Nov GODREJPROP was trading at 2815.75. The strike last trading price was 73.4, which was 8.60 higher than the previous day. The implied volatity was 36.80, the open interest changed by 9 which increased total open position to 89
On 27 Nov GODREJPROP was trading at 2834.10. The strike last trading price was 64.8, which was 28.50 higher than the previous day. The implied volatity was 34.74, the open interest changed by 49 which increased total open position to 79
On 26 Nov GODREJPROP was trading at 2901.95. The strike last trading price was 36.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 25 Nov GODREJPROP was trading at 2943.05. The strike last trading price was 36.3, which was -28.70 lower than the previous day. The implied volatity was 34.50, the open interest changed by 29 which increased total open position to 31
On 22 Nov GODREJPROP was trading at 2857.15. The strike last trading price was 65, which was -99.00 lower than the previous day. The implied volatity was 35.09, the open interest changed by 1 which increased total open position to 3
On 21 Nov GODREJPROP was trading at 2704.80. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 164, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov GODREJPROP was trading at 2629.50. The strike last trading price was 164, which was 29.15 higher than the previous day. The implied volatity was 32.67, the open interest changed by 1 which increased total open position to 1
On 14 Nov GODREJPROP was trading at 2595.30. The strike last trading price was 134.85, which was 0.00 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 2569.15. The strike last trading price was 134.85, which was 0.00 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 2645.10. The strike last trading price was 134.85, which was 0.00 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 2678.65. The strike last trading price was 134.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GODREJPROP was trading at 2685.20. The strike last trading price was 134.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GODREJPROP was trading at 2802.80. The strike last trading price was 134.85, which was 134.85 higher than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 1 Nov GODREJPROP was trading at 2882.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.30, the open interest changed by 0 which decreased total open position to 0
