GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
06 Sep 2024 04:13 PM IST
| GODREJPROP 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2856.45 | 9.35 | -2.35 | 1,32,750 | 5,625 | 1,33,425 | ||||
| 5 Sept | 2869.50 | 11.7 | -4.40 | 99,450 | 13,275 | 1,27,800 | ||||
| 4 Sept | 2901.95 | 16.1 | -0.20 | 96,300 | -2,700 | 1,13,850 | ||||
| 3 Sept | 2892.75 | 16.3 | -0.95 | 2,66,400 | 11,475 | 1,17,000 | ||||
| 2 Sept | 2886.10 | 17.25 | -7.65 | 1,55,025 | 5,175 | 1,05,750 | ||||
| 30 Aug | 2909.25 | 24.9 | 3.50 | 2,70,675 | 9,450 | 1,00,350 | ||||
| 29 Aug | 2869.10 | 21.4 | -1.75 | 1,31,625 | 3,600 | 90,225 | ||||
| 28 Aug | 2887.70 | 23.15 | -5.35 | 52,650 | 14,850 | 86,625 | ||||
| 27 Aug | 2894.30 | 28.5 | -1.45 | 71,550 | 29,025 | 70,650 | ||||
| 26 Aug | 2887.70 | 29.95 | -2.30 | 19,800 | 5,625 | 41,625 | ||||
| 23 Aug | 2883.65 | 32.25 | -10.70 | 38,700 | 20,250 | 36,225 | ||||
| 22 Aug | 2933.15 | 42.95 | -1.05 | 9,900 | 5,625 | 15,525 | ||||
| 21 Aug | 2923.95 | 44 | -15.00 | 10,350 | 5,850 | 9,675 | ||||
| 20 Aug | 2978.65 | 59 | 14.85 | 1,800 | 675 | 3,825 | ||||
|
|
||||||||||
| 16 Aug | 2940.25 | 44.15 | 0.00 | 0 | 225 | 0 | ||||
| 14 Aug | 2873.70 | 44.15 | -30.85 | 675 | 0 | 2,925 | ||||
| 13 Aug | 2900.00 | 75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2925.70 | 75 | 13.00 | 225 | 0 | 2,925 | ||||
| 8 Aug | 2876.55 | 62 | -23.30 | 225 | 0 | 2,925 | ||||
| 7 Aug | 2977.80 | 85.3 | 10.30 | 450 | 0 | 2,925 | ||||
| 6 Aug | 2926.60 | 75 | -45.00 | 225 | 0 | 2,925 | ||||
| 2 Aug | 3001.55 | 120 | -30.00 | 450 | 0 | 2,925 | ||||
| 1 Aug | 3127.20 | 150 | -72.95 | 1,575 | 675 | 2,700 | ||||
| 31 Jul | 3219.55 | 222.95 | -56.95 | 6,525 | 2,250 | 2,250 | ||||
| 29 Jul | 3129.85 | 279.9 | 279.90 | 0 | 0 | 0 | ||||
| 22 Jul | 3242.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 3245.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 3362.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 3381.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 3301.40 | 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 | ||||
| 10 Jul | 3313.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 3268.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 3312.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 3281.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 3306.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 3330.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 3301.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 3161.65 | 0 | 0 | 0 | 0 | |||||
For Godrej Properties Ltd - strike price 3200 expiring on 26SEP2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 6 Sept GODREJPROP was trading at 2856.45. The strike last trading price was 9.35, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 133425
On 5 Sept GODREJPROP was trading at 2869.50. The strike last trading price was 11.7, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 13275 which increased total open position to 127800
On 4 Sept GODREJPROP was trading at 2901.95. The strike last trading price was 16.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 113850
On 3 Sept GODREJPROP was trading at 2892.75. The strike last trading price was 16.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 11475 which increased total open position to 117000
On 2 Sept GODREJPROP was trading at 2886.10. The strike last trading price was 17.25, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 105750
On 30 Aug GODREJPROP was trading at 2909.25. The strike last trading price was 24.9, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 9450 which increased total open position to 100350
On 29 Aug GODREJPROP was trading at 2869.10. The strike last trading price was 21.4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 90225
On 28 Aug GODREJPROP was trading at 2887.70. The strike last trading price was 23.15, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 86625
On 27 Aug GODREJPROP was trading at 2894.30. The strike last trading price was 28.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 29025 which increased total open position to 70650
On 26 Aug GODREJPROP was trading at 2887.70. The strike last trading price was 29.95, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 41625
On 23 Aug GODREJPROP was trading at 2883.65. The strike last trading price was 32.25, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 36225
On 22 Aug GODREJPROP was trading at 2933.15. The strike last trading price was 42.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 15525
On 21 Aug GODREJPROP was trading at 2923.95. The strike last trading price was 44, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 9675
On 20 Aug GODREJPROP was trading at 2978.65. The strike last trading price was 59, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 3825
On 16 Aug GODREJPROP was trading at 2940.25. The strike last trading price was 44.15, 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 14 Aug GODREJPROP was trading at 2873.70. The strike last trading price was 44.15, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 13 Aug GODREJPROP was trading at 2900.00. The strike last trading price was 75, 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 Aug GODREJPROP was trading at 2925.70. The strike last trading price was 75, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 8 Aug GODREJPROP was trading at 2876.55. The strike last trading price was 62, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 7 Aug GODREJPROP was trading at 2977.80. The strike last trading price was 85.3, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 6 Aug GODREJPROP was trading at 2926.60. The strike last trading price was 75, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 2 Aug GODREJPROP was trading at 3001.55. The strike last trading price was 120, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 1 Aug GODREJPROP was trading at 3127.20. The strike last trading price was 150, which was -72.95 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 2700
On 31 Jul GODREJPROP was trading at 3219.55. The strike last trading price was 222.95, which was -56.95 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 2250
On 29 Jul GODREJPROP was trading at 3129.85. The strike last trading price was 279.9, which was 279.90 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 18 Jul GODREJPROP was trading at 3362.65. 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 16 Jul GODREJPROP was trading at 3381.40. 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 15 Jul GODREJPROP was trading at 3301.40. 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 10 Jul GODREJPROP was trading at 3313.90. 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 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 8 Jul GODREJPROP was trading at 3312.00. 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 5 Jul GODREJPROP was trading at 3281.70. 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 4 Jul GODREJPROP was trading at 3306.25. 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 3 Jul GODREJPROP was trading at 3330.65. 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 2 Jul GODREJPROP was trading at 3301.10. 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 1 Jul GODREJPROP was trading at 3161.65. 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 3200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2856.45 | 349.2 | 52.20 | 2,250 | -675 | 31,050 |
| 5 Sept | 2869.50 | 297 | 0.00 | 0 | 675 | 0 |
| 4 Sept | 2901.95 | 297 | -6.90 | 900 | 675 | 31,725 |
| 3 Sept | 2892.75 | 303.9 | -8.10 | 2,025 | 1,350 | 31,725 |
| 2 Sept | 2886.10 | 312 | -6.90 | 225 | 0 | 30,600 |
| 30 Aug | 2909.25 | 318.9 | -8.15 | 7,425 | 5,175 | 30,600 |
| 29 Aug | 2869.10 | 327.05 | 6.05 | 9,450 | 4,950 | 25,425 |
| 28 Aug | 2887.70 | 321 | 13.30 | 8,550 | 6,975 | 19,800 |
| 27 Aug | 2894.30 | 307.7 | -7.80 | 5,400 | 1,800 | 10,575 |
| 26 Aug | 2887.70 | 315.5 | -10.50 | 1,350 | 450 | 8,775 |
| 23 Aug | 2883.65 | 326 | 41.00 | 3,375 | 3,150 | 8,100 |
| 22 Aug | 2933.15 | 285 | -7.00 | 450 | 0 | 4,950 |
| 21 Aug | 2923.95 | 292 | 42.45 | 2,025 | 0 | 4,950 |
| 20 Aug | 2978.65 | 249.55 | -61.90 | 5,625 | 2,700 | 2,700 |
| 16 Aug | 2940.25 | 311.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2873.70 | 311.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2900.00 | 311.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2925.70 | 311.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2876.55 | 311.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2977.80 | 311.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2926.60 | 311.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 3001.55 | 311.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 3127.20 | 311.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 3219.55 | 311.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 3129.85 | 311.45 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 3242.10 | 311.45 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 3245.75 | 311.45 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 3362.65 | 311.45 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 3381.40 | 311.45 | 311.45 | 0 | 0 | 0 |
| 15 Jul | 3301.40 | 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 |
| 10 Jul | 3313.90 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 3268.90 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 3312.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 3281.70 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 3306.25 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 3330.65 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 3301.10 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 3161.65 | 0 | 0 | 0 | 0 | |
For Godrej Properties Ltd - strike price 3200 expiring on 26SEP2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 6 Sept GODREJPROP was trading at 2856.45. The strike last trading price was 349.2, which was 52.20 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 31050
On 5 Sept GODREJPROP was trading at 2869.50. The strike last trading price was 297, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 0
On 4 Sept GODREJPROP was trading at 2901.95. The strike last trading price was 297, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 31725
On 3 Sept GODREJPROP was trading at 2892.75. The strike last trading price was 303.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 31725
On 2 Sept GODREJPROP was trading at 2886.10. The strike last trading price was 312, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30600
On 30 Aug GODREJPROP was trading at 2909.25. The strike last trading price was 318.9, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 5175 which increased total open position to 30600
On 29 Aug GODREJPROP was trading at 2869.10. The strike last trading price was 327.05, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 25425
On 28 Aug GODREJPROP was trading at 2887.70. The strike last trading price was 321, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by 6975 which increased total open position to 19800
On 27 Aug GODREJPROP was trading at 2894.30. The strike last trading price was 307.7, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 10575
On 26 Aug GODREJPROP was trading at 2887.70. The strike last trading price was 315.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 8775
On 23 Aug GODREJPROP was trading at 2883.65. The strike last trading price was 326, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 3150 which increased total open position to 8100
On 22 Aug GODREJPROP was trading at 2933.15. The strike last trading price was 285, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 21 Aug GODREJPROP was trading at 2923.95. The strike last trading price was 292, which was 42.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 20 Aug GODREJPROP was trading at 2978.65. The strike last trading price was 249.55, which was -61.90 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 16 Aug GODREJPROP was trading at 2940.25. The strike last trading price was 311.45, 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 311.45, 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 311.45, 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 Aug GODREJPROP was trading at 2925.70. The strike last trading price was 311.45, 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 Aug GODREJPROP was trading at 2876.55. The strike last trading price was 311.45, 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 311.45, 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 6 Aug GODREJPROP was trading at 2926.60. The strike last trading price was 311.45, 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 2 Aug GODREJPROP was trading at 3001.55. The strike last trading price was 311.45, 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 1 Aug GODREJPROP was trading at 3127.20. The strike last trading price was 311.45, 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 31 Jul GODREJPROP was trading at 3219.55. The strike last trading price was 311.45, 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 29 Jul GODREJPROP was trading at 3129.85. The strike last trading price was 311.45, 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 Jul GODREJPROP was trading at 3242.10. The strike last trading price was 311.45, 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 311.45, 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 18 Jul GODREJPROP was trading at 3362.65. The strike last trading price was 311.45, 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 16 Jul GODREJPROP was trading at 3381.40. The strike last trading price was 311.45, which was 311.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul GODREJPROP was trading at 3301.40. 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 10 Jul GODREJPROP was trading at 3313.90. 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 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 8 Jul GODREJPROP was trading at 3312.00. 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 5 Jul GODREJPROP was trading at 3281.70. 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 4 Jul GODREJPROP was trading at 3306.25. 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 3 Jul GODREJPROP was trading at 3330.65. 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 2 Jul GODREJPROP was trading at 3301.10. 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 1 Jul GODREJPROP was trading at 3161.65. 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