GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
18 Sep 2024 04:13 PM IST
| GODREJPROP 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 2884.70 | 103.7 | 8.80 | 90,000 | -6,975 | 47,700 | ||||
| 17 Sept | 2856.20 | 94.9 | 9.20 | 1,93,500 | -13,500 | 54,675 | ||||
| 16 Sept | 2838.50 | 85.7 | -86.60 | 1,69,200 | 22,500 | 66,600 | ||||
| 13 Sept | 2950.85 | 172.3 | 59.35 | 88,200 | -675 | 44,775 | ||||
| 12 Sept | 2879.90 | 112.95 | 25.95 | 71,325 | -10,350 | 42,075 | ||||
| 11 Sept | 2832.90 | 87 | -40.50 | 39,825 | 8,100 | 51,750 | ||||
| 10 Sept | 2888.60 | 127.5 | 1.35 | 17,775 | -1,350 | 43,650 | ||||
| 9 Sept | 2873.00 | 126.15 | 8.55 | 54,000 | -225 | 45,000 | ||||
| 6 Sept | 2856.45 | 117.6 | -13.40 | 45,450 | -6,750 | 45,225 | ||||
| 5 Sept | 2869.50 | 131 | -30.00 | 54,225 | 11,025 | 51,750 | ||||
| 4 Sept | 2901.95 | 161 | -0.75 | 12,150 | -4,050 | 41,175 | ||||
| 3 Sept | 2892.75 | 161.75 | 9.90 | 28,350 | 1,350 | 45,000 | ||||
| 2 Sept | 2886.10 | 151.85 | -32.50 | 10,125 | 3,150 | 43,200 | ||||
| 30 Aug | 2909.25 | 184.35 | 23.50 | 40,725 | 7,875 | 40,500 | ||||
| 29 Aug | 2869.10 | 160.85 | -7.05 | 85,950 | 10,800 | 32,850 | ||||
| 28 Aug | 2887.70 | 167.9 | -19.10 | 4,950 | 1,350 | 21,825 | ||||
| 27 Aug | 2894.30 | 187 | 7.00 | 10,800 | -225 | 20,250 | ||||
| 26 Aug | 2887.70 | 180 | 1.50 | 26,775 | 6,075 | 22,725 | ||||
|
|
||||||||||
| 23 Aug | 2883.65 | 178.5 | -58.50 | 1,125 | 900 | 16,650 | ||||
| 22 Aug | 2933.15 | 237 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2923.95 | 237 | 0.00 | 0 | -225 | 0 | ||||
| 20 Aug | 2978.65 | 237 | 39.60 | 225 | 0 | 15,975 | ||||
| 19 Aug | 2926.00 | 197.4 | -296.45 | 16,425 | 15,750 | 15,750 | ||||
| 16 Aug | 2940.25 | 493.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2873.70 | 493.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2900.00 | 493.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2939.55 | 493.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2977.80 | 493.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2835.25 | 493.85 | 493.85 | 0 | 0 | 0 | ||||
| 22 Jul | 3242.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 3245.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 3262.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 3294.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3268.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3281.70 | 0 | 0 | 0 | 0 | |||||
For Godrej Properties Ltd - strike price 2800 expiring on 26SEP2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 18 Sept GODREJPROP was trading at 2884.70. The strike last trading price was 103.7, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by -6975 which decreased total open position to 47700
On 17 Sept GODREJPROP was trading at 2856.20. The strike last trading price was 94.9, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 54675
On 16 Sept GODREJPROP was trading at 2838.50. The strike last trading price was 85.7, which was -86.60 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 66600
On 13 Sept GODREJPROP was trading at 2950.85. The strike last trading price was 172.3, which was 59.35 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 44775
On 12 Sept GODREJPROP was trading at 2879.90. The strike last trading price was 112.95, which was 25.95 higher than the previous day. The implied volatity was -, the open interest changed by -10350 which decreased total open position to 42075
On 11 Sept GODREJPROP was trading at 2832.90. The strike last trading price was 87, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 51750
On 10 Sept GODREJPROP was trading at 2888.60. The strike last trading price was 127.5, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -1350 which decreased total open position to 43650
On 9 Sept GODREJPROP was trading at 2873.00. The strike last trading price was 126.15, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 45000
On 6 Sept GODREJPROP was trading at 2856.45. The strike last trading price was 117.6, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 45225
On 5 Sept GODREJPROP was trading at 2869.50. The strike last trading price was 131, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 11025 which increased total open position to 51750
On 4 Sept GODREJPROP was trading at 2901.95. The strike last trading price was 161, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -4050 which decreased total open position to 41175
On 3 Sept GODREJPROP was trading at 2892.75. The strike last trading price was 161.75, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 45000
On 2 Sept GODREJPROP was trading at 2886.10. The strike last trading price was 151.85, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 43200
On 30 Aug GODREJPROP was trading at 2909.25. The strike last trading price was 184.35, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 40500
On 29 Aug GODREJPROP was trading at 2869.10. The strike last trading price was 160.85, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 32850
On 28 Aug GODREJPROP was trading at 2887.70. The strike last trading price was 167.9, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 21825
On 27 Aug GODREJPROP was trading at 2894.30. The strike last trading price was 187, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 20250
On 26 Aug GODREJPROP was trading at 2887.70. The strike last trading price was 180, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 6075 which increased total open position to 22725
On 23 Aug GODREJPROP was trading at 2883.65. The strike last trading price was 178.5, which was -58.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 16650
On 22 Aug GODREJPROP was trading at 2933.15. The strike last trading price was 237, 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 Aug GODREJPROP was trading at 2923.95. The strike last trading price was 237, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 0
On 20 Aug GODREJPROP was trading at 2978.65. The strike last trading price was 237, which was 39.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15975
On 19 Aug GODREJPROP was trading at 2926.00. The strike last trading price was 197.4, which was -296.45 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 15750
On 16 Aug GODREJPROP was trading at 2940.25. The strike last trading price was 493.85, 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 14 Aug GODREJPROP was trading at 2873.70. The strike last trading price was 493.85, 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 Aug GODREJPROP was trading at 2900.00. The strike last trading price was 493.85, 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 Aug GODREJPROP was trading at 2939.55. The strike last trading price was 493.85, 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 7 Aug GODREJPROP was trading at 2977.80. The strike last trading price was 493.85, 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 5 Aug GODREJPROP was trading at 2835.25. The strike last trading price was 493.85, which was 493.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul GODREJPROP was trading at 3242.10. The strike last trading price was 0, 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 19 Jul GODREJPROP was trading at 3245.75. The strike last trading price was 0, 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 Jul GODREJPROP was trading at 3262.00. The strike last trading price was 0, 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 Jul GODREJPROP was trading at 3294.10. The strike last trading price was 0, 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 9 Jul GODREJPROP was trading at 3268.90. The strike last trading price was 0, 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 5 Jul GODREJPROP was trading at 3281.70. 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 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 2884.70 | 26.3 | -6.70 | 2,31,975 | -5,850 | 1,34,325 |
| 17 Sept | 2856.20 | 33 | -14.20 | 2,17,125 | 1,800 | 1,40,400 |
| 16 Sept | 2838.50 | 47.2 | 30.60 | 4,87,350 | -18,900 | 1,38,375 |
| 13 Sept | 2950.85 | 16.6 | -15.85 | 3,10,275 | -15,300 | 1,58,400 |
| 12 Sept | 2879.90 | 32.45 | -18.90 | 3,29,850 | 44,325 | 1,77,750 |
| 11 Sept | 2832.90 | 51.35 | 16.15 | 1,74,600 | -11,700 | 1,31,850 |
| 10 Sept | 2888.60 | 35.2 | -8.05 | 1,27,125 | 8,325 | 1,43,775 |
| 9 Sept | 2873.00 | 43.25 | -13.15 | 1,74,375 | -8,325 | 1,35,225 |
| 6 Sept | 2856.45 | 56.4 | 4.40 | 2,87,325 | 18,450 | 1,43,550 |
| 5 Sept | 2869.50 | 52 | 10.10 | 1,07,100 | 17,325 | 1,25,100 |
| 4 Sept | 2901.95 | 41.9 | -4.80 | 67,275 | -1,800 | 1,08,000 |
| 3 Sept | 2892.75 | 46.7 | -6.00 | 80,775 | 450 | 1,09,575 |
| 2 Sept | 2886.10 | 52.7 | 1.90 | 1,25,325 | -7,875 | 1,07,325 |
| 30 Aug | 2909.25 | 50.8 | -11.30 | 1,35,000 | 27,900 | 1,15,650 |
| 29 Aug | 2869.10 | 62.1 | -5.90 | 1,12,500 | 27,450 | 87,975 |
| 28 Aug | 2887.70 | 68 | 3.10 | 23,175 | 9,675 | 60,750 |
| 27 Aug | 2894.30 | 64.9 | -2.10 | 23,850 | 5,175 | 51,075 |
| 26 Aug | 2887.70 | 67 | -8.30 | 43,200 | 26,325 | 45,675 |
| 23 Aug | 2883.65 | 75.3 | 19.30 | 12,150 | 8,100 | 19,575 |
| 22 Aug | 2933.15 | 56 | -5.40 | 4,500 | 1,800 | 11,250 |
| 21 Aug | 2923.95 | 61.4 | 11.40 | 9,225 | 7,650 | 9,225 |
| 20 Aug | 2978.65 | 50 | -92.80 | 1,575 | 675 | 1,350 |
| 19 Aug | 2926.00 | 142.8 | 0.00 | 0 | 225 | 0 |
| 16 Aug | 2940.25 | 142.8 | 74.20 | 225 | 0 | 450 |
| 14 Aug | 2873.70 | 68.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2900.00 | 68.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2939.55 | 68.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2977.80 | 68.6 | -64.00 | 675 | 450 | 450 |
| 5 Aug | 2835.25 | 132.6 | 132.60 | 0 | 0 | 0 |
| 22 Jul | 3242.10 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 3245.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 3262.00 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 3294.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 3268.90 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3281.70 | 0 | 0 | 0 | 0 | |
For Godrej Properties Ltd - strike price 2800 expiring on 26SEP2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 18 Sept GODREJPROP was trading at 2884.70. The strike last trading price was 26.3, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 134325
On 17 Sept GODREJPROP was trading at 2856.20. The strike last trading price was 33, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 140400
On 16 Sept GODREJPROP was trading at 2838.50. The strike last trading price was 47.2, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 138375
On 13 Sept GODREJPROP was trading at 2950.85. The strike last trading price was 16.6, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 158400
On 12 Sept GODREJPROP was trading at 2879.90. The strike last trading price was 32.45, which was -18.90 lower than the previous day. The implied volatity was -, the open interest changed by 44325 which increased total open position to 177750
On 11 Sept GODREJPROP was trading at 2832.90. The strike last trading price was 51.35, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 131850
On 10 Sept GODREJPROP was trading at 2888.60. The strike last trading price was 35.2, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 8325 which increased total open position to 143775
On 9 Sept GODREJPROP was trading at 2873.00. The strike last trading price was 43.25, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by -8325 which decreased total open position to 135225
On 6 Sept GODREJPROP was trading at 2856.45. The strike last trading price was 56.4, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 18450 which increased total open position to 143550
On 5 Sept GODREJPROP was trading at 2869.50. The strike last trading price was 52, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 125100
On 4 Sept GODREJPROP was trading at 2901.95. The strike last trading price was 41.9, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 108000
On 3 Sept GODREJPROP was trading at 2892.75. The strike last trading price was 46.7, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 109575
On 2 Sept GODREJPROP was trading at 2886.10. The strike last trading price was 52.7, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 107325
On 30 Aug GODREJPROP was trading at 2909.25. The strike last trading price was 50.8, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 115650
On 29 Aug GODREJPROP was trading at 2869.10. The strike last trading price was 62.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 27450 which increased total open position to 87975
On 28 Aug GODREJPROP was trading at 2887.70. The strike last trading price was 68, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 9675 which increased total open position to 60750
On 27 Aug GODREJPROP was trading at 2894.30. The strike last trading price was 64.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 51075
On 26 Aug GODREJPROP was trading at 2887.70. The strike last trading price was 67, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 45675
On 23 Aug GODREJPROP was trading at 2883.65. The strike last trading price was 75.3, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 19575
On 22 Aug GODREJPROP was trading at 2933.15. The strike last trading price was 56, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 11250
On 21 Aug GODREJPROP was trading at 2923.95. The strike last trading price was 61.4, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 9225
On 20 Aug GODREJPROP was trading at 2978.65. The strike last trading price was 50, which was -92.80 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 1350
On 19 Aug GODREJPROP was trading at 2926.00. The strike last trading price was 142.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 0
On 16 Aug GODREJPROP was trading at 2940.25. The strike last trading price was 142.8, which was 74.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 14 Aug GODREJPROP was trading at 2873.70. The strike last trading price was 68.6, 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 Aug GODREJPROP was trading at 2900.00. The strike last trading price was 68.6, 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 Aug GODREJPROP was trading at 2939.55. The strike last trading price was 68.6, 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 7 Aug GODREJPROP was trading at 2977.80. The strike last trading price was 68.6, which was -64.00 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 450
On 5 Aug GODREJPROP was trading at 2835.25. The strike last trading price was 132.6, which was 132.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul GODREJPROP was trading at 3242.10. The strike last trading price was 0, 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 19 Jul GODREJPROP was trading at 3245.75. The strike last trading price was 0, 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 Jul GODREJPROP was trading at 3262.00. The strike last trading price was 0, 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 Jul GODREJPROP was trading at 3294.10. The strike last trading price was 0, 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 9 Jul GODREJPROP was trading at 3268.90. The strike last trading price was 0, 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 5 Jul GODREJPROP was trading at 3281.70. 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