GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
21 Nov 2024 04:13 PM IST
| GODREJPROP 28NOV2024 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.42
Theta: -1.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2704.80 | 3.25 | -0.20 | 36.94 | 429.632 | -20.368 | 299.842 | |||
| 20 Nov | 2692.75 | 3.45 | 0.00 | 37.93 | 468.474 | 16.105 | 313.579 | |||
| 19 Nov | 2692.75 | 3.45 | 0.70 | 37.93 | 468.474 | 9.474 | 313.579 | |||
| 18 Nov | 2629.50 | 2.75 | -0.50 | 38.36 | 108 | -0.474 | 304.579 | |||
| 14 Nov | 2595.30 | 3.25 | -0.20 | 36.14 | 83.842 | 0.947 | 305.053 | |||
| 13 Nov | 2569.15 | 3.45 | -3.65 | 36.38 | 383.684 | -59.684 | 304.105 | |||
| 12 Nov | 2645.10 | 7.1 | -2.55 | 36.27 | 511.579 | -41.684 | 381.789 | |||
| 11 Nov | 2678.65 | 9.65 | -5.35 | 34.21 | 684.474 | 33.632 | 418.737 | |||
| 8 Nov | 2685.20 | 15 | -25.55 | 34.47 | 568.421 | 135 | 385.105 | |||
| 7 Nov | 2811.85 | 40.55 | -24.50 | 32.63 | 220.263 | 22.263 | 246.789 | |||
| 6 Nov | 2879.50 | 65.05 | 9.20 | 31.57 | 338.211 | 44.526 | 224.526 | |||
| 5 Nov | 2833.25 | 55.85 | 1.75 | 33.71 | 193.737 | 0.947 | 180 | |||
| 4 Nov | 2802.80 | 54.1 | -28.85 | 36.08 | 213.632 | 17.053 | 178.579 | |||
| 1 Nov | 2882.70 | 82.95 | -7.05 | 33.25 | 10.895 | 7.579 | 162 | |||
| 31 Oct | 2875.70 | 90 | -4.90 | - | 223.579 | 45 | 155.368 | |||
| 30 Oct | 2873.65 | 94.9 | -27.90 | - | 171 | 53.053 | 109.421 | |||
| 29 Oct | 2945.80 | 122.8 | -22.20 | - | 74.842 | 11.842 | 55.421 | |||
| 28 Oct | 2975.35 | 145 | 2.00 | - | 46.421 | 23.684 | 42.632 | |||
| 25 Oct | 2929.25 | 143 | 5.00 | - | 45.474 | 3.789 | 18.947 | |||
| 24 Oct | 2924.40 | 138 | -31.55 | - | 32.684 | 12.316 | 15.158 | |||
| 23 Oct | 2964.30 | 169.55 | -312.30 | - | 9.474 | 3.316 | 3.316 | |||
| 22 Oct | 2907.70 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3034.60 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3133.65 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3084.20 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3227.85 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 3146.65 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3091.55 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3014.25 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3014.40 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2984.35 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2855.75 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2897.45 | 481.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3160.95 | 481.85 | 481.85 | - | 0 | 0 | 0 | |||
| 27 Sept | 3191.40 | 0 | - | 0 | 0 | 0 | ||||
For Godrej Properties Ltd - strike price 2950 expiring on 28NOV2024
Delta for 2950 CE is 0.06
Historical price for 2950 CE is as follows
On 21 Nov GODREJPROP was trading at 2704.80. The strike last trading price was 3.25, which was -0.20 lower than the previous day. The implied volatity was 36.94, the open interest changed by -43 which decreased total open position to 633
On 20 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 37.93, the open interest changed by 34 which increased total open position to 662
On 19 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 3.45, which was 0.70 higher than the previous day. The implied volatity was 37.93, the open interest changed by 20 which increased total open position to 662
On 18 Nov GODREJPROP was trading at 2629.50. The strike last trading price was 2.75, which was -0.50 lower than the previous day. The implied volatity was 38.36, the open interest changed by -1 which decreased total open position to 643
On 14 Nov GODREJPROP was trading at 2595.30. The strike last trading price was 3.25, which was -0.20 lower than the previous day. The implied volatity was 36.14, the open interest changed by 2 which increased total open position to 644
On 13 Nov GODREJPROP was trading at 2569.15. The strike last trading price was 3.45, which was -3.65 lower than the previous day. The implied volatity was 36.38, the open interest changed by -126 which decreased total open position to 642
On 12 Nov GODREJPROP was trading at 2645.10. The strike last trading price was 7.1, which was -2.55 lower than the previous day. The implied volatity was 36.27, the open interest changed by -88 which decreased total open position to 806
On 11 Nov GODREJPROP was trading at 2678.65. The strike last trading price was 9.65, which was -5.35 lower than the previous day. The implied volatity was 34.21, the open interest changed by 71 which increased total open position to 884
On 8 Nov GODREJPROP was trading at 2685.20. The strike last trading price was 15, which was -25.55 lower than the previous day. The implied volatity was 34.47, the open interest changed by 285 which increased total open position to 813
On 7 Nov GODREJPROP was trading at 2811.85. The strike last trading price was 40.55, which was -24.50 lower than the previous day. The implied volatity was 32.63, the open interest changed by 47 which increased total open position to 521
On 6 Nov GODREJPROP was trading at 2879.50. The strike last trading price was 65.05, which was 9.20 higher than the previous day. The implied volatity was 31.57, the open interest changed by 94 which increased total open position to 474
On 5 Nov GODREJPROP was trading at 2833.25. The strike last trading price was 55.85, which was 1.75 higher than the previous day. The implied volatity was 33.71, the open interest changed by 2 which increased total open position to 380
On 4 Nov GODREJPROP was trading at 2802.80. The strike last trading price was 54.1, which was -28.85 lower than the previous day. The implied volatity was 36.08, the open interest changed by 36 which increased total open position to 377
On 1 Nov GODREJPROP was trading at 2882.70. The strike last trading price was 82.95, which was -7.05 lower than the previous day. The implied volatity was 33.25, the open interest changed by 16 which increased total open position to 342
On 31 Oct GODREJPROP was trading at 2875.70. The strike last trading price was 90, which was -4.90 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 94.9, which was -27.90 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 122.8, which was -22.20 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 145, which was 2.00 higher 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 143, which was 5.00 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 138, which was -31.55 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 169.55, which was -312.30 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 481.85, 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 481.85, 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 481.85, 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 17 Oct GODREJPROP was trading at 3084.20. The strike last trading price was 481.85, 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 481.85, 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 481.85, 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 481.85, 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 481.85, 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 10 Oct GODREJPROP was trading at 3014.40. The strike last trading price was 481.85, 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 481.85, 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 7 Oct GODREJPROP was trading at 2855.75. The strike last trading price was 481.85, 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 Oct GODREJPROP was trading at 2897.45. The strike last trading price was 481.85, 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 30 Sept GODREJPROP was trading at 3160.95. The strike last trading price was 481.85, which was 481.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GODREJPROP was trading at 3191.40. 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
| GODREJPROP 28NOV2024 2950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.91
Theta: -3.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2704.80 | 250.9 | -14.95 | 57.61 | 0.947 | 0.474 | 64.895 |
| 20 Nov | 2692.75 | 265.85 | 0.00 | - | 13.263 | -6.158 | 64.895 |
| 19 Nov | 2692.75 | 265.85 | -73.80 | - | 13.263 | -5.684 | 64.895 |
| 18 Nov | 2629.50 | 339.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2595.30 | 339.65 | -32.45 | - | 1.895 | -0.474 | 70.105 |
| 13 Nov | 2569.15 | 372.1 | 72.60 | 55.71 | 10.895 | -1.895 | 70.579 |
| 12 Nov | 2645.10 | 299.5 | 32.25 | - | 21.789 | 4.263 | 72 |
| 11 Nov | 2678.65 | 267.25 | -7.90 | 21.12 | 16.105 | 3.789 | 67.263 |
| 8 Nov | 2685.20 | 275.15 | 123.90 | 39.27 | 21.316 | 11.368 | 63.474 |
| 7 Nov | 2811.85 | 151.25 | 31.25 | 26.21 | 5.684 | 1.895 | 52.105 |
| 6 Nov | 2879.50 | 120 | -40.85 | 31.63 | 39.316 | 0 | 50.211 |
| 5 Nov | 2833.25 | 160.85 | -35.50 | 36.15 | 40.737 | -21.316 | 49.737 |
| 4 Nov | 2802.80 | 196.35 | 55.90 | 41.74 | 59.211 | -1.421 | 71.526 |
| 1 Nov | 2882.70 | 140.45 | 0.45 | 36.85 | 2.368 | 0 | 71.053 |
| 31 Oct | 2875.70 | 140 | -12.00 | - | 21.316 | 12.316 | 70.579 |
| 30 Oct | 2873.65 | 152 | 39.00 | - | 44.053 | 9.474 | 55.895 |
| 29 Oct | 2945.80 | 113 | 8.85 | - | 51.632 | 12.789 | 45.947 |
| 28 Oct | 2975.35 | 104.15 | -41.85 | - | 13.737 | 3.316 | 32.684 |
| 25 Oct | 2929.25 | 146 | 0.15 | - | 21.789 | 7.579 | 29.368 |
| 24 Oct | 2924.40 | 145.85 | 40.85 | - | 25.105 | 16.579 | 21.789 |
| 23 Oct | 2964.30 | 105 | 15.75 | - | 8.526 | 1.421 | 1.421 |
| 22 Oct | 2907.70 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3034.60 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3133.65 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3084.20 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3227.85 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3146.65 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3091.55 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3014.25 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3014.40 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2984.35 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2855.75 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2897.45 | 89.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3160.95 | 89.25 | 89.25 | - | 0 | 0 | 0 |
| 27 Sept | 3191.40 | 0 | - | 0 | 0 | 0 | |
For Godrej Properties Ltd - strike price 2950 expiring on 28NOV2024
Delta for 2950 PE is -0.84
Historical price for 2950 PE is as follows
On 21 Nov GODREJPROP was trading at 2704.80. The strike last trading price was 250.9, which was -14.95 lower than the previous day. The implied volatity was 57.61, the open interest changed by 1 which increased total open position to 137
On 20 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 265.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 137
On 19 Nov GODREJPROP was trading at 2692.75. The strike last trading price was 265.85, which was -73.80 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 137
On 18 Nov GODREJPROP was trading at 2629.50. The strike last trading price was 339.65, 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 14 Nov GODREJPROP was trading at 2595.30. The strike last trading price was 339.65, which was -32.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 148
On 13 Nov GODREJPROP was trading at 2569.15. The strike last trading price was 372.1, which was 72.60 higher than the previous day. The implied volatity was 55.71, the open interest changed by -4 which decreased total open position to 149
On 12 Nov GODREJPROP was trading at 2645.10. The strike last trading price was 299.5, which was 32.25 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 152
On 11 Nov GODREJPROP was trading at 2678.65. The strike last trading price was 267.25, which was -7.90 lower than the previous day. The implied volatity was 21.12, the open interest changed by 8 which increased total open position to 142
On 8 Nov GODREJPROP was trading at 2685.20. The strike last trading price was 275.15, which was 123.90 higher than the previous day. The implied volatity was 39.27, the open interest changed by 24 which increased total open position to 134
On 7 Nov GODREJPROP was trading at 2811.85. The strike last trading price was 151.25, which was 31.25 higher than the previous day. The implied volatity was 26.21, the open interest changed by 4 which increased total open position to 110
On 6 Nov GODREJPROP was trading at 2879.50. The strike last trading price was 120, which was -40.85 lower than the previous day. The implied volatity was 31.63, the open interest changed by 0 which decreased total open position to 106
On 5 Nov GODREJPROP was trading at 2833.25. The strike last trading price was 160.85, which was -35.50 lower than the previous day. The implied volatity was 36.15, the open interest changed by -45 which decreased total open position to 105
On 4 Nov GODREJPROP was trading at 2802.80. The strike last trading price was 196.35, which was 55.90 higher than the previous day. The implied volatity was 41.74, the open interest changed by -3 which decreased total open position to 151
On 1 Nov GODREJPROP was trading at 2882.70. The strike last trading price was 140.45, which was 0.45 higher than the previous day. The implied volatity was 36.85, the open interest changed by 0 which decreased total open position to 150
On 31 Oct GODREJPROP was trading at 2875.70. The strike last trading price was 140, which was -12.00 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 152, which was 39.00 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 113, which was 8.85 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 104.15, which was -41.85 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 146, which was 0.15 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 145.85, which was 40.85 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 105, which was 15.75 higher 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 89.25, 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 89.25, 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 89.25, 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 17 Oct GODREJPROP was trading at 3084.20. The strike last trading price was 89.25, 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 89.25, 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 89.25, 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 89.25, 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 89.25, 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 10 Oct GODREJPROP was trading at 3014.40. The strike last trading price was 89.25, 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 89.25, 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 7 Oct GODREJPROP was trading at 2855.75. The strike last trading price was 89.25, 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 Oct GODREJPROP was trading at 2897.45. The strike last trading price was 89.25, 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 30 Sept GODREJPROP was trading at 3160.95. The strike last trading price was 89.25, which was 89.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GODREJPROP was trading at 3191.40. 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
