GODREJPROP
Godrej Properties Ltd
Historical option data for GODREJPROP
20 Dec 2024 04:13 PM IST
| GODREJPROP 26DEC2024 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2855.95 | 0.5 | -1.10 | - | 521 | -31 | 312 | |||
| 19 Dec | 2984.05 | 1.6 | -0.35 | 46.76 | 69 | -14 | 342 | |||
| 18 Dec | 3001.05 | 1.95 | -0.05 | 42.69 | 145 | -10 | 356 | |||
| 17 Dec | 2992.95 | 2 | 0.20 | 41.18 | 601 | 21 | 363 | |||
| 16 Dec | 2972.85 | 1.8 | 0.65 | 40.73 | 421 | 117 | 340 | |||
| 13 Dec | 2926.95 | 1.15 | -0.45 | 35.66 | 15 | -8 | 224 | |||
| 12 Dec | 2880.35 | 1.6 | 0.10 | 39.58 | 129 | -27 | 238 | |||
| 11 Dec | 2912.90 | 1.5 | -1.10 | 35.03 | 224 | -16 | 272 | |||
| 10 Dec | 2899.20 | 2.6 | -0.90 | 38.37 | 245 | 71 | 276 | |||
| 9 Dec | 2842.95 | 3.5 | 0.90 | 43.86 | 92 | 20 | 205 | |||
| 6 Dec | 2840.70 | 2.6 | -0.40 | 38.36 | 115 | 2 | 186 | |||
| 5 Dec | 2860.65 | 3 | -1.20 | 36.59 | 110 | -28 | 183 | |||
| 4 Dec | 2900.25 | 4.2 | 0.60 | 35.61 | 190 | -11 | 211 | |||
| 3 Dec | 2862.55 | 3.6 | -2.50 | 36.41 | 583 | -34 | 222 | |||
| 2 Dec | 2901.40 | 6.1 | 2.60 | 35.87 | 468 | 187 | 245 | |||
| 29 Nov | 2776.15 | 3.5 | -3.35 | 37.68 | 62 | 18 | 50 | |||
| 28 Nov | 2815.75 | 6.85 | 1.80 | 39.24 | 38 | 26 | 32 | |||
| 27 Nov | 2834.10 | 5.05 | -12.95 | 35.59 | 6 | 3 | 5 | |||
| 26 Nov | 2901.95 | 18 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 25 Nov | 2943.05 | 18 | 18.00 | 37.38 | 2 | 1 | 1 | |||
| 29 Oct | 2945.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2975.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2929.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2924.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2964.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2907.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3034.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3133.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3084.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3227.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3146.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3091.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3014.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3014.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2984.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2951.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3071.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Oct | 3252.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3160.95 | 0 | - | 0 | 0 | 0 | ||||
For Godrej Properties Ltd - strike price 3400 expiring on 26DEC2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 20 Dec GODREJPROP was trading at 2855.95. The strike last trading price was 0.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 312
On 19 Dec GODREJPROP was trading at 2984.05. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 46.76, the open interest changed by -14 which decreased total open position to 342
On 18 Dec GODREJPROP was trading at 3001.05. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 42.69, the open interest changed by -10 which decreased total open position to 356
On 17 Dec GODREJPROP was trading at 2992.95. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was 41.18, the open interest changed by 21 which increased total open position to 363
On 16 Dec GODREJPROP was trading at 2972.85. The strike last trading price was 1.8, which was 0.65 higher than the previous day. The implied volatity was 40.73, the open interest changed by 117 which increased total open position to 340
On 13 Dec GODREJPROP was trading at 2926.95. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 35.66, the open interest changed by -8 which decreased total open position to 224
On 12 Dec GODREJPROP was trading at 2880.35. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was 39.58, the open interest changed by -27 which decreased total open position to 238
On 11 Dec GODREJPROP was trading at 2912.90. The strike last trading price was 1.5, which was -1.10 lower than the previous day. The implied volatity was 35.03, the open interest changed by -16 which decreased total open position to 272
On 10 Dec GODREJPROP was trading at 2899.20. The strike last trading price was 2.6, which was -0.90 lower than the previous day. The implied volatity was 38.37, the open interest changed by 71 which increased total open position to 276
On 9 Dec GODREJPROP was trading at 2842.95. The strike last trading price was 3.5, which was 0.90 higher than the previous day. The implied volatity was 43.86, the open interest changed by 20 which increased total open position to 205
On 6 Dec GODREJPROP was trading at 2840.70. The strike last trading price was 2.6, which was -0.40 lower than the previous day. The implied volatity was 38.36, the open interest changed by 2 which increased total open position to 186
On 5 Dec GODREJPROP was trading at 2860.65. The strike last trading price was 3, which was -1.20 lower than the previous day. The implied volatity was 36.59, the open interest changed by -28 which decreased total open position to 183
On 4 Dec GODREJPROP was trading at 2900.25. The strike last trading price was 4.2, which was 0.60 higher than the previous day. The implied volatity was 35.61, the open interest changed by -11 which decreased total open position to 211
On 3 Dec GODREJPROP was trading at 2862.55. The strike last trading price was 3.6, which was -2.50 lower than the previous day. The implied volatity was 36.41, the open interest changed by -34 which decreased total open position to 222
On 2 Dec GODREJPROP was trading at 2901.40. The strike last trading price was 6.1, which was 2.60 higher than the previous day. The implied volatity was 35.87, the open interest changed by 187 which increased total open position to 245
On 29 Nov GODREJPROP was trading at 2776.15. The strike last trading price was 3.5, which was -3.35 lower than the previous day. The implied volatity was 37.68, the open interest changed by 18 which increased total open position to 50
On 28 Nov GODREJPROP was trading at 2815.75. The strike last trading price was 6.85, which was 1.80 higher than the previous day. The implied volatity was 39.24, the open interest changed by 26 which increased total open position to 32
On 27 Nov GODREJPROP was trading at 2834.10. The strike last trading price was 5.05, which was -12.95 lower than the previous day. The implied volatity was 35.59, the open interest changed by 3 which increased total open position to 5
On 26 Nov GODREJPROP was trading at 2901.95. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 25 Nov GODREJPROP was trading at 2943.05. The strike last trading price was 18, which was 18.00 higher than the previous day. The implied volatity was 37.38, the open interest changed by 1 which increased total open position to 1
On 29 Oct GODREJPROP was trading at 2945.80. 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 28 Oct GODREJPROP was trading at 2975.35. 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 25 Oct GODREJPROP was trading at 2929.25. 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 which decreased total open position to
On 24 Oct GODREJPROP was trading at 2924.40. 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 which decreased total open position to
On 23 Oct GODREJPROP was trading at 2964.30. 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 22 Oct GODREJPROP was trading at 2907.70. 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 which decreased total open position to
On 21 Oct GODREJPROP was trading at 3034.60. 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 18 Oct GODREJPROP was trading at 3133.65. 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 which decreased total open position to
On 17 Oct GODREJPROP was trading at 3084.20. 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 16 Oct GODREJPROP was trading at 3227.85. 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 15 Oct GODREJPROP was trading at 3146.65. 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 which decreased total open position to
On 14 Oct GODREJPROP was trading at 3091.55. 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 11 Oct GODREJPROP was trading at 3014.25. 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 which decreased total open position to
On 10 Oct GODREJPROP was trading at 3014.40. 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 which decreased total open position to
On 9 Oct GODREJPROP was trading at 2984.35. 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 8 Oct GODREJPROP was trading at 2951.90. 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 which decreased total open position to
On 3 Oct GODREJPROP was trading at 3071.15. 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 1 Oct GODREJPROP was trading at 3252.45. 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 30 Sept GODREJPROP was trading at 3160.95. 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 26DEC2024 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2855.95 | 407.25 | -12.00 | - | 3 | -1 | 29 |
| 19 Dec | 2984.05 | 419.25 | 17.25 | 42.08 | 2 | 0 | 32 |
| 18 Dec | 3001.05 | 402 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2992.95 | 402 | -41.00 | 32.66 | 3 | -1 | 31 |
| 16 Dec | 2972.85 | 443 | -32.00 | 62.55 | 2 | -1 | 33 |
| 13 Dec | 2926.95 | 475 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2880.35 | 475 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 2912.90 | 475 | -53.00 | 42.36 | 1 | 0 | 35 |
| 10 Dec | 2899.20 | 528 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2842.95 | 528 | 72.00 | - | 1 | 0 | 35 |
| 6 Dec | 2840.70 | 456 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2860.65 | 456 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2900.25 | 456 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2862.55 | 456 | -62.00 | - | 2 | -1 | 34 |
| 2 Dec | 2901.40 | 518 | -32.00 | 61.82 | 1 | 0 | 36 |
| 29 Nov | 2776.15 | 550 | 0.00 | 0.00 | 0 | 3 | 0 |
| 28 Nov | 2815.75 | 550 | -15.00 | - | 4 | 2 | 35 |
| 27 Nov | 2834.10 | 565 | 125.00 | 51.94 | 12 | 0 | 21 |
| 26 Nov | 2901.95 | 440 | -10.00 | - | 2 | 1 | 20 |
| 25 Nov | 2943.05 | 450 | 450.00 | 41.90 | 19 | 18 | 18 |
| 29 Oct | 2945.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2975.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2929.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2924.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2964.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2907.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3034.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3133.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3084.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3227.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3146.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3091.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3014.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3014.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2984.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2951.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3071.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3252.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3160.95 | 0 | - | 0 | 0 | 0 | |
For Godrej Properties Ltd - strike price 3400 expiring on 26DEC2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 20 Dec GODREJPROP was trading at 2855.95. The strike last trading price was 407.25, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 29
On 19 Dec GODREJPROP was trading at 2984.05. The strike last trading price was 419.25, which was 17.25 higher than the previous day. The implied volatity was 42.08, the open interest changed by 0 which decreased total open position to 32
On 18 Dec GODREJPROP was trading at 3001.05. The strike last trading price was 402, 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 17 Dec GODREJPROP was trading at 2992.95. The strike last trading price was 402, which was -41.00 lower than the previous day. The implied volatity was 32.66, the open interest changed by -1 which decreased total open position to 31
On 16 Dec GODREJPROP was trading at 2972.85. The strike last trading price was 443, which was -32.00 lower than the previous day. The implied volatity was 62.55, the open interest changed by -1 which decreased total open position to 33
On 13 Dec GODREJPROP was trading at 2926.95. The strike last trading price was 475, 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 12 Dec GODREJPROP was trading at 2880.35. The strike last trading price was 475, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec GODREJPROP was trading at 2912.90. The strike last trading price was 475, which was -53.00 lower than the previous day. The implied volatity was 42.36, the open interest changed by 0 which decreased total open position to 35
On 10 Dec GODREJPROP was trading at 2899.20. The strike last trading price was 528, 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 9 Dec GODREJPROP was trading at 2842.95. The strike last trading price was 528, which was 72.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 6 Dec GODREJPROP was trading at 2840.70. The strike last trading price was 456, 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 5 Dec GODREJPROP was trading at 2860.65. The strike last trading price was 456, 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 4 Dec GODREJPROP was trading at 2900.25. The strike last trading price was 456, 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 3 Dec GODREJPROP was trading at 2862.55. The strike last trading price was 456, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34
On 2 Dec GODREJPROP was trading at 2901.40. The strike last trading price was 518, which was -32.00 lower than the previous day. The implied volatity was 61.82, the open interest changed by 0 which decreased total open position to 36
On 29 Nov GODREJPROP was trading at 2776.15. The strike last trading price was 550, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Nov GODREJPROP was trading at 2815.75. The strike last trading price was 550, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 35
On 27 Nov GODREJPROP was trading at 2834.10. The strike last trading price was 565, which was 125.00 higher than the previous day. The implied volatity was 51.94, the open interest changed by 0 which decreased total open position to 21
On 26 Nov GODREJPROP was trading at 2901.95. The strike last trading price was 440, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20
On 25 Nov GODREJPROP was trading at 2943.05. The strike last trading price was 450, which was 450.00 higher than the previous day. The implied volatity was 41.90, the open interest changed by 18 which increased total open position to 18
On 29 Oct GODREJPROP was trading at 2945.80. 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 28 Oct GODREJPROP was trading at 2975.35. 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 25 Oct GODREJPROP was trading at 2929.25. 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 which decreased total open position to
On 24 Oct GODREJPROP was trading at 2924.40. 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 which decreased total open position to
On 23 Oct GODREJPROP was trading at 2964.30. 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 22 Oct GODREJPROP was trading at 2907.70. 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 which decreased total open position to
On 21 Oct GODREJPROP was trading at 3034.60. 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 18 Oct GODREJPROP was trading at 3133.65. 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 which decreased total open position to
On 17 Oct GODREJPROP was trading at 3084.20. 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 16 Oct GODREJPROP was trading at 3227.85. 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 15 Oct GODREJPROP was trading at 3146.65. 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 which decreased total open position to
On 14 Oct GODREJPROP was trading at 3091.55. 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 11 Oct GODREJPROP was trading at 3014.25. 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 which decreased total open position to
On 10 Oct GODREJPROP was trading at 3014.40. 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 which decreased total open position to
On 9 Oct GODREJPROP was trading at 2984.35. 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 8 Oct GODREJPROP was trading at 2951.90. 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 which decreased total open position to
On 3 Oct GODREJPROP was trading at 3071.15. 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 1 Oct GODREJPROP was trading at 3252.45. 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 30 Sept GODREJPROP was trading at 3160.95. 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
