`
[--[65.84.65.76]--]
GODREJPROP
Godrej Properties Ltd

2580.8 11.65 (0.45%)

Back to Option Chain


Historical option data for GODREJPROP

14 Nov 2024 09:33 AM IST
GODREJPROP 28NOV2024 2800 CE
Delta: 0.12
Vega: 1.04
Theta: -1.30
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2581.70 10.1 -1.20 33.43 72 -4.263 569.368
13 Nov 2569.15 11.3 -10.80 32.68 900.474 27 573.632
12 Nov 2645.10 22.1 -7.35 33.39 799.105 59.684 546.158
11 Nov 2678.65 29.45 -12.05 31.37 845.053 29.842 486.947
8 Nov 2685.20 41.5 -56.50 32.64 1,464.158 279.947 458.526
7 Nov 2811.85 98 -49.00 31.97 189 45.947 178.105
6 Nov 2879.50 147 21.35 33.30 266.684 -27 132.158
5 Nov 2833.25 125.65 12.05 34.97 727.579 45.474 162
4 Nov 2802.80 113.6 -45.40 35.84 310.737 75.789 117
1 Nov 2882.70 159 -9.35 32.48 0.474 0 40.737
31 Oct 2875.70 168.35 -5.65 - 63 27 41.684
30 Oct 2873.65 174 -33.10 - 12.789 5.684 14.684
29 Oct 2945.80 207.1 -17.90 - 1.421 0 8.526
28 Oct 2975.35 225 0.00 - 0 4.737 0
25 Oct 2929.25 225 -5.00 - 4.737 0 3.789
24 Oct 2924.40 230 -90.90 - 4.263 3.789 3.789
23 Oct 2964.30 320.9 0.00 - 0 0 0
22 Oct 2907.70 320.9 0.00 - 0 0 0
21 Oct 3034.60 320.9 0.00 - 0 0 0
18 Oct 3133.65 320.9 0.00 - 0 0 0
16 Oct 3227.85 320.9 0.00 - 0 0 0
15 Oct 3146.65 320.9 0.00 - 0 0 0
14 Oct 3091.55 320.9 0.00 - 0 0 0
11 Oct 3014.25 320.9 0.00 - 0 0 0
9 Oct 2984.35 320.9 0.00 - 0 0 0
24 Sept 3202.60 320.9 0.00 - 0 0 0
20 Sept 2988.00 320.9 0.00 - 0 0 0
5 Sept 2869.50 320.9 0.00 - 0 0 0
4 Sept 2901.95 320.9 0.00 - 0 0 0
3 Sept 2892.75 320.9 0.00 - 0 0 0
2 Sept 2886.10 320.9 - 0 0 0


For Godrej Properties Ltd - strike price 2800 expiring on 28NOV2024

Delta for 2800 CE is 0.12

Historical price for 2800 CE is as follows

On 14 Nov GODREJPROP was trading at 2581.70. The strike last trading price was 10.1, which was -1.20 lower than the previous day. The implied volatity was 33.43, the open interest changed by -9 which decreased total open position to 1202


On 13 Nov GODREJPROP was trading at 2569.15. The strike last trading price was 11.3, which was -10.80 lower than the previous day. The implied volatity was 32.68, the open interest changed by 57 which increased total open position to 1211


On 12 Nov GODREJPROP was trading at 2645.10. The strike last trading price was 22.1, which was -7.35 lower than the previous day. The implied volatity was 33.39, the open interest changed by 126 which increased total open position to 1153


On 11 Nov GODREJPROP was trading at 2678.65. The strike last trading price was 29.45, which was -12.05 lower than the previous day. The implied volatity was 31.37, the open interest changed by 63 which increased total open position to 1028


On 8 Nov GODREJPROP was trading at 2685.20. The strike last trading price was 41.5, which was -56.50 lower than the previous day. The implied volatity was 32.64, the open interest changed by 591 which increased total open position to 968


On 7 Nov GODREJPROP was trading at 2811.85. The strike last trading price was 98, which was -49.00 lower than the previous day. The implied volatity was 31.97, the open interest changed by 97 which increased total open position to 376


On 6 Nov GODREJPROP was trading at 2879.50. The strike last trading price was 147, which was 21.35 higher than the previous day. The implied volatity was 33.30, the open interest changed by -57 which decreased total open position to 279


On 5 Nov GODREJPROP was trading at 2833.25. The strike last trading price was 125.65, which was 12.05 higher than the previous day. The implied volatity was 34.97, the open interest changed by 96 which increased total open position to 342


On 4 Nov GODREJPROP was trading at 2802.80. The strike last trading price was 113.6, which was -45.40 lower than the previous day. The implied volatity was 35.84, the open interest changed by 160 which increased total open position to 247


On 1 Nov GODREJPROP was trading at 2882.70. The strike last trading price was 159, which was -9.35 lower than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 86


On 31 Oct GODREJPROP was trading at 2875.70. The strike last trading price was 168.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GODREJPROP was trading at 2873.65. The strike last trading price was 174, which was -33.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GODREJPROP was trading at 2945.80. The strike last trading price was 207.1, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GODREJPROP was trading at 2975.35. The strike last trading price was 225, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GODREJPROP was trading at 2929.25. The strike last trading price was 225, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GODREJPROP was trading at 2924.40. The strike last trading price was 230, which was -90.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GODREJPROP was trading at 2964.30. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GODREJPROP was trading at 2907.70. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GODREJPROP was trading at 3034.60. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GODREJPROP was trading at 3133.65. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GODREJPROP was trading at 3227.85. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct GODREJPROP was trading at 3146.65. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct GODREJPROP was trading at 3091.55. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct GODREJPROP was trading at 3014.25. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct GODREJPROP was trading at 2984.35. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept GODREJPROP was trading at 3202.60. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept GODREJPROP was trading at 2988.00. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept GODREJPROP was trading at 2869.50. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Sept GODREJPROP was trading at 2901.95. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept GODREJPROP was trading at 2892.75. The strike last trading price was 320.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept GODREJPROP was trading at 2886.10. The strike last trading price was 320.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GODREJPROP 28NOV2024 2800 PE
Delta: -0.92
Vega: 0.74
Theta: -0.01
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2581.70 216 1.00 27.59 0.947 0 450.474
13 Nov 2569.15 215 39.00 33.62 72.474 -12.789 450.474
12 Nov 2645.10 176 20.05 32.89 54.947 0.947 462.789
11 Nov 2678.65 155.95 0.95 36.14 188.526 -18.947 461.842
8 Nov 2685.20 155 73.20 36.93 517.263 37.895 466.579
7 Nov 2811.85 81.8 30.70 34.87 476.526 34.579 427.737
6 Nov 2879.50 51.1 -27.95 32.68 404.526 -34.105 394.105
5 Nov 2833.25 79.05 -22.70 36.42 767.842 1.895 428.211
4 Nov 2802.80 101.75 29.30 39.32 1,144.421 60.632 427.737
1 Nov 2882.70 72.45 9.80 38.09 18.947 5.684 366.632
31 Oct 2875.70 62.65 -22.05 - 441 96.158 360.947
30 Oct 2873.65 84.7 31.10 - 223.579 30.789 262.895
29 Oct 2945.80 53.6 0.60 - 327.316 137.368 232.105
28 Oct 2975.35 53 -37.25 - 22.737 8.053 94.737
25 Oct 2929.25 90.25 17.25 - 130.263 36 86.684
24 Oct 2924.40 73 16.70 - 61.105 42.158 51.158
23 Oct 2964.30 56.3 -11.70 - 16.105 7.105 9
22 Oct 2907.70 68 28.00 - 1.421 0.474 2.368
21 Oct 3034.60 40 12.00 - 1.421 -0.474 1.895
18 Oct 3133.65 28 3.00 - 0.474 0 2.842
16 Oct 3227.85 25 -5.25 - 0.474 0 2.368
15 Oct 3146.65 30.25 -6.75 - 1.421 -0.474 1.895
14 Oct 3091.55 37 -16.35 - 1.421 0.474 1.895
11 Oct 3014.25 53.35 -20.65 - 0.947 0 0.947
9 Oct 2984.35 74 74.00 - 0.474 0 0.474
24 Sept 3202.60 0 0.00 - 0 0 0
20 Sept 2988.00 0 0.00 - 0 0 0
5 Sept 2869.50 0 0.00 - 0 0 0
4 Sept 2901.95 0 0.00 - 0 0 0
3 Sept 2892.75 0 0.00 - 0 0 0
2 Sept 2886.10 0 - 0 0 0


For Godrej Properties Ltd - strike price 2800 expiring on 28NOV2024

Delta for 2800 PE is -0.92

Historical price for 2800 PE is as follows

On 14 Nov GODREJPROP was trading at 2581.70. The strike last trading price was 216, which was 1.00 higher than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 951


On 13 Nov GODREJPROP was trading at 2569.15. The strike last trading price was 215, which was 39.00 higher than the previous day. The implied volatity was 33.62, the open interest changed by -27 which decreased total open position to 951


On 12 Nov GODREJPROP was trading at 2645.10. The strike last trading price was 176, which was 20.05 higher than the previous day. The implied volatity was 32.89, the open interest changed by 2 which increased total open position to 977


On 11 Nov GODREJPROP was trading at 2678.65. The strike last trading price was 155.95, which was 0.95 higher than the previous day. The implied volatity was 36.14, the open interest changed by -40 which decreased total open position to 975


On 8 Nov GODREJPROP was trading at 2685.20. The strike last trading price was 155, which was 73.20 higher than the previous day. The implied volatity was 36.93, the open interest changed by 80 which increased total open position to 985


On 7 Nov GODREJPROP was trading at 2811.85. The strike last trading price was 81.8, which was 30.70 higher than the previous day. The implied volatity was 34.87, the open interest changed by 73 which increased total open position to 903


On 6 Nov GODREJPROP was trading at 2879.50. The strike last trading price was 51.1, which was -27.95 lower than the previous day. The implied volatity was 32.68, the open interest changed by -72 which decreased total open position to 832


On 5 Nov GODREJPROP was trading at 2833.25. The strike last trading price was 79.05, which was -22.70 lower than the previous day. The implied volatity was 36.42, the open interest changed by 4 which increased total open position to 904


On 4 Nov GODREJPROP was trading at 2802.80. The strike last trading price was 101.75, which was 29.30 higher than the previous day. The implied volatity was 39.32, the open interest changed by 128 which increased total open position to 903


On 1 Nov GODREJPROP was trading at 2882.70. The strike last trading price was 72.45, which was 9.80 higher than the previous day. The implied volatity was 38.09, the open interest changed by 12 which increased total open position to 774


On 31 Oct GODREJPROP was trading at 2875.70. The strike last trading price was 62.65, which was -22.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GODREJPROP was trading at 2873.65. The strike last trading price was 84.7, which was 31.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GODREJPROP was trading at 2945.80. The strike last trading price was 53.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GODREJPROP was trading at 2975.35. The strike last trading price was 53, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GODREJPROP was trading at 2929.25. The strike last trading price was 90.25, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GODREJPROP was trading at 2924.40. The strike last trading price was 73, which was 16.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GODREJPROP was trading at 2964.30. The strike last trading price was 56.3, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GODREJPROP was trading at 2907.70. The strike last trading price was 68, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GODREJPROP was trading at 3034.60. The strike last trading price was 40, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GODREJPROP was trading at 3133.65. The strike last trading price was 28, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GODREJPROP was trading at 3227.85. The strike last trading price was 25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct GODREJPROP was trading at 3146.65. The strike last trading price was 30.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct GODREJPROP was trading at 3091.55. The strike last trading price was 37, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct GODREJPROP was trading at 3014.25. The strike last trading price was 53.35, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct GODREJPROP was trading at 2984.35. The strike last trading price was 74, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept GODREJPROP was trading at 3202.60. 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 which decreased total open position to


On 20 Sept GODREJPROP was trading at 2988.00. 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 which decreased total open position to


On 5 Sept GODREJPROP was trading at 2869.50. 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 which decreased total open position to


On 4 Sept GODREJPROP was trading at 2901.95. 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 which decreased total open position to


On 3 Sept GODREJPROP was trading at 2892.75. 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 which decreased total open position to


On 2 Sept GODREJPROP was trading at 2886.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to