GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
21 Nov 2024 04:13 PM IST
| GODREJPROP 28NOV2024 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 1.18
Theta: -2.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2704.80 | 16.75 | 0.70 | 31.08 | 1,189.421 | 31.737 | 566.053 | |||
| 20 Nov | 2692.75 | 16.05 | 0.00 | 34.32 | 1,189.895 | -18.474 | 537.158 | |||
| 19 Nov | 2692.75 | 16.05 | 7.50 | 34.32 | 1,189.895 | -15.632 | 537.158 | |||
| 18 Nov | 2629.50 | 8.55 | -1.00 | 31.23 | 740.368 | 37.421 | 551.842 | |||
| 14 Nov | 2595.30 | 9.55 | -1.75 | 30.77 | 579.789 | -64.421 | 509.211 | |||
| 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 0.25
Historical price for 2800 CE is as follows
On 21 Nov GODREJPROP was trading at 2704.80. The strike last trading price was 16.75, which was 0.70 higher than the previous day. The implied volatity was 31.08, the open interest changed by 67 which increased total open position to 1195
On 20 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 16.05, which was 0.00 lower than the previous day. The implied volatity was 34.32, the open interest changed by -39 which decreased total open position to 1134
On 19 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 16.05, which was 7.50 higher than the previous day. The implied volatity was 34.32, the open interest changed by -33 which decreased total open position to 1134
On 18 Nov GODREJPROP was trading at 2629.50. The strike last trading price was 8.55, which was -1.00 lower than the previous day. The implied volatity was 31.23, the open interest changed by 79 which increased total open position to 1165
On 14 Nov GODREJPROP was trading at 2595.30. The strike last trading price was 9.55, which was -1.75 lower than the previous day. The implied volatity was 30.77, the open interest changed by -136 which decreased total open position to 1075
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: -0.68
Vega: 1.34
Theta: -3.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2704.80 | 116.9 | -18.10 | 44.02 | 82.895 | 8.526 | 280.895 |
| 20 Nov | 2692.75 | 135 | 0.00 | 28.21 | 262.421 | -126.474 | 271.895 |
| 19 Nov | 2692.75 | 135 | -42.55 | 28.21 | 262.421 | -126.947 | 271.895 |
| 18 Nov | 2629.50 | 177.55 | -26.50 | 37.71 | 25.105 | -0.474 | 398.842 |
| 14 Nov | 2595.30 | 204.05 | -10.95 | 33.99 | 85.737 | -51.158 | 399.316 |
| 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 -0.68
Historical price for 2800 PE is as follows
On 21 Nov GODREJPROP was trading at 2704.80. The strike last trading price was 116.9, which was -18.10 lower than the previous day. The implied volatity was 44.02, the open interest changed by 18 which increased total open position to 593
On 20 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 135, which was 0.00 lower than the previous day. The implied volatity was 28.21, the open interest changed by -267 which decreased total open position to 574
On 19 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 135, which was -42.55 lower than the previous day. The implied volatity was 28.21, the open interest changed by -268 which decreased total open position to 574
On 18 Nov GODREJPROP was trading at 2629.50. The strike last trading price was 177.55, which was -26.50 lower than the previous day. The implied volatity was 37.71, the open interest changed by -1 which decreased total open position to 842
On 14 Nov GODREJPROP was trading at 2595.30. The strike last trading price was 204.05, which was -10.95 lower than the previous day. The implied volatity was 33.99, the open interest changed by -108 which decreased total open position to 843
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
