Historical option data for GODREJPROP
11 Jun 2026 04:13 PM IST
| GODREJPROP 30-Jun-2026 (18d) 1720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.01
Theta: -1.06
Gamma: 0.00253
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 1618.00 | 16.55 | -7.45 (-31.04%) | 32.86 | 417 | 0 | 350 | |||||||||
| 10 Jun | 1641.50 | 24.65 | -16.65 (-40.31%) | 33.52 | 210 | 30 | 351 | |||||||||
| 9 Jun | 1684.30 | 42.2 | 8.65 (25.78%) | 34.29 | 373 | -14 | 320 | |||||||||
| 8 Jun | 1654.60 | 30.7 | -28.85 (-48.45%) | 35.66 | 312 | 32 | 333 | |||||||||
| 5 Jun | 1708.30 | 59.65 | 1.65 (2.84%) | 35.88 | 722 | 32 | 301 | |||||||||
| 4 Jun | 1694.30 | 59.15 | -6.5 (-9.90%) | 37.18 | 310 | -49 | 269 | |||||||||
| 3 Jun | 1704.80 | 64.55 | -10.1 (-13.53%) | 36.43 | 681 | 192 | 320 | |||||||||
| 2 Jun | 1720.50 | 75 | 3.95 (5.56%) | 36.53 | 362 | 48 | 127 | |||||||||
| 1 Jun | 1714.20 | 69.85 | -31.15 (-30.84%) | 36.84 | 114 | 48 | 78 | |||||||||
| 29 May | 1762.70 | 101 | 0 (0.00%) | - | 39 | 0 | 30 | |||||||||
| 27 May | 1788.60 | 101 | 0 (0.00%) | - | 39 | 0 | 30 | |||||||||
| 26 May | 1760.20 | 101 | 0 (0.00%) | - | 39 | 0 | 30 | |||||||||
| 25 May | 1767.30 | 101 | 0 (0.00%) | 35.76 | 39 | 0 | 30 | |||||||||
| 22 May | 1732.90 | 101 | 5.75 (6.04%) | 35.76 | 39 | 28 | 31 | |||||||||
| 21 May | 1736.90 | 95.25 | -0.95 (-0.99%) | 35.52 | 5 | -1 | 2 | |||||||||
| 20 May | 1719.40 | 96.2 | 0 (0.00%) | 40.75 | 0 | 0 | 3 | |||||||||
| 19 May | 1715.40 | 96.2 | 37.1 (62.77%) | 40.75 | 13 | 3 | 3 | |||||||||
| 18 May | 1686.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1714.10 | 0 | -59.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1733.50 | 0 | -59.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1730.60 | 0 | -59.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1712.40 | 0 | -59.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1794.30 | 0 | -59.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1873.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1878.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1867.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1809.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1899.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1835.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1862.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1706.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1734.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1695.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1702.20 | 0 | 0 (0.00%) | 2.56 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1605.00 | 0 | 0 (0.00%) | 2.46 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1584.70 | 0 | 0 (0.00%) | 3.3 | 0 | 0 | 0 | |||||||||
For Godrej Properties Ltd - strike price 1720 expiring on 30JUN2026
Delta for 1720 CE is 0.24
Historical price for 1720 CE is as follows
On 11 Jun GODREJPROP was trading at 1618.00. The strike last trading price was 16.55, which was -7.45 lower than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 350
On 10 Jun GODREJPROP was trading at 1641.50. The strike last trading price was 24.65, which was -16.65 lower than the previous day. The implied volatity was 33.52, the open interest changed by 30 which increased total open position to 351
On 9 Jun GODREJPROP was trading at 1684.30. The strike last trading price was 42.2, which was 8.65 higher than the previous day. The implied volatity was 34.29, the open interest changed by -14 which decreased total open position to 320
On 8 Jun GODREJPROP was trading at 1654.60. The strike last trading price was 30.7, which was -28.85 lower than the previous day. The implied volatity was 35.66, the open interest changed by 32 which increased total open position to 333
On 5 Jun GODREJPROP was trading at 1708.30. The strike last trading price was 59.65, which was 1.65 higher than the previous day. The implied volatity was 35.88, the open interest changed by 32 which increased total open position to 301
On 4 Jun GODREJPROP was trading at 1694.30. The strike last trading price was 59.15, which was -6.5 lower than the previous day. The implied volatity was 37.18, the open interest changed by -49 which decreased total open position to 269
On 3 Jun GODREJPROP was trading at 1704.80. The strike last trading price was 64.55, which was -10.1 lower than the previous day. The implied volatity was 36.43, the open interest changed by 192 which increased total open position to 320
On 2 Jun GODREJPROP was trading at 1720.50. The strike last trading price was 75, which was 3.95 higher than the previous day. The implied volatity was 36.53, the open interest changed by 48 which increased total open position to 127
On 1 Jun GODREJPROP was trading at 1714.20. The strike last trading price was 69.85, which was -31.15 lower than the previous day. The implied volatity was 36.84, the open interest changed by 48 which increased total open position to 78
On 29 May GODREJPROP was trading at 1762.70. The strike last trading price was 101, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 27 May GODREJPROP was trading at 1788.60. The strike last trading price was 101, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 26 May GODREJPROP was trading at 1760.20. The strike last trading price was 101, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 101, which was 0 lower than the previous day. The implied volatity was 35.76, the open interest changed by 0 which decreased total open position to 30
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 101, which was 5.75 higher than the previous day. The implied volatity was 35.76, the open interest changed by 28 which increased total open position to 31
On 21 May GODREJPROP was trading at 1736.90. The strike last trading price was 95.25, which was -0.95 lower than the previous day. The implied volatity was 35.52, the open interest changed by -1 which decreased total open position to 2
On 20 May GODREJPROP was trading at 1719.40. The strike last trading price was 96.2, which was 0 lower than the previous day. The implied volatity was 40.75, the open interest changed by 0 which decreased total open position to 3
On 19 May GODREJPROP was trading at 1715.40. The strike last trading price was 96.2, which was 37.1 higher than the previous day. The implied volatity was 40.75, the open interest changed by 3 which increased total open position to 3
On 18 May GODREJPROP was trading at 1686.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May GODREJPROP was trading at 1714.10. The strike last trading price was 0, which was -59.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GODREJPROP was trading at 1733.50. The strike last trading price was 0, which was -59.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May GODREJPROP was trading at 1730.60. The strike last trading price was 0, which was -59.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May GODREJPROP was trading at 1712.40. The strike last trading price was 0, which was -59.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May GODREJPROP was trading at 1794.30. The strike last trading price was 0, which was -59.1 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GODREJPROP was trading at 1873.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May GODREJPROP was trading at 1878.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May GODREJPROP was trading at 1867.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May GODREJPROP was trading at 1809.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May GODREJPROP was trading at 1899.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GODREJPROP was trading at 1835.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GODREJPROP was trading at 1862.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr GODREJPROP was trading at 1706.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GODREJPROP was trading at 1734.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GODREJPROP was trading at 1695.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GODREJPROP was trading at 1702.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GODREJPROP was trading at 1605.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GODREJPROP was trading at 1584.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.3, the open interest changed by 0 which decreased total open position to 0
| GODREJPROP 30-Jun-2026 (18d) 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.01
Theta: -0.55
Gamma: 0.00263
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 1618.00 | 107.4 | 8 (8.05%) | 28.02 | 36 | 3 | 181 |
| 10 Jun | 1641.50 | 98.75 | 33.5 (51.34%) | 32.61 | 34 | -10 | 178 |
| 9 Jun | 1684.30 | 65.9 | -26.05 (-28.33%) | 30.19 | 25 | -11 | 188 |
| 8 Jun | 1654.60 | 98.15 | 38.6 (64.82%) | 33.98 | 81 | -8 | 201 |
| 5 Jun | 1708.30 | 60.95 | -7.8 (-11.35%) | 31.81 | 275 | 23 | 208 |
| 4 Jun | 1694.30 | 68.45 | 4.7 (7.37%) | 32.27 | 45 | 9 | 186 |
| 3 Jun | 1704.80 | 64.2 | 9.05 (16.41%) | 32.12 | 150 | 12 | 178 |
| 2 Jun | 1720.50 | 54 | -6.65 (-10.96%) | 30.35 | 144 | 23 | 164 |
| 1 Jun | 1714.20 | 61.65 | 22.65 (58.08%) | 31.96 | 208 | 21 | 142 |
| 29 May | 1762.70 | 42.55 | 8.55 (25.15%) | 31.48 | 205 | 26 | 122 |
| 27 May | 1788.60 | 33.55 | -16.45 (-32.90%) | 30.67 | 174 | 66 | 98 |
| 26 May | 1760.20 | 47.85 | -1.9 (-3.82%) | 32.44 | 36 | 17 | 33 |
| 25 May | 1767.30 | 49.05 | -9.95 (-16.86%) | 34.1 | 13 | 6 | 16 |
| 22 May | 1732.90 | 59 | -2.8 (-4.53%) | 33.3 | 10 | 7 | 11 |
| 21 May | 1736.90 | 61.8 | 61.8 | - | 5 | 0 | 4 |
| 20 May | 1719.40 | 61.8 | 61.8 (0.00%) | - | 5 | 0 | 4 |
| 19 May | 1715.40 | 62 | 0 (0.00%) | - | 5 | 0 | 4 |
| 18 May | 1686.30 | 61.8 | 0 (0.00%) | - | 5 | 0 | 4 |
| 15 May | 1714.10 | 61.8 | 0 (0.00%) | - | 0 | 0 | 4 |
| 14 May | 1733.50 | 61.8 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 13 May | 1730.60 | 61.8 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 12 May | 1712.40 | 61.8 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 11 May | 1794.30 | 61.8 | 14.3 (30.11%) | 0 | 5 | -1 | 4 |
| 8 May | 1873.60 | 47.5 | -13.4 (-22.00%) | - | 0 | 0 | 5 |
| 7 May | 1878.60 | 47.5 | -13.4 (-22.00%) | 38.2 | 0 | 0 | 5 |
| 6 May | 1867.20 | 47.5 | 0.35 (0.74%) | 38.2 | 4 | 2 | 3 |
| 5 May | 1809.50 | 47.15 | 0 (0.00%) | 44.49 | 0 | 0 | 1 |
| 4 May | 1899.80 | 47.15 | -229.85 (-82.98%) | 44.49 | 1 | 0 | 0 |
| 30 Apr | 1835.20 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1862.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1706.80 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1734.60 | 0 | 0 (0.00%) | 1.97 | 0 | 0 | 0 |
| 9 Apr | 1695.50 | 0 | 0 (0.00%) | 0.66 | 0 | 0 | 0 |
| 8 Apr | 1702.20 | 0 | 0 (0.00%) | 0.78 | 0 | 0 | 0 |
| 7 Apr | 1605.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1584.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Godrej Properties Ltd - strike price 1720 expiring on 30JUN2026
Delta for 1720 PE is -0.81
Historical price for 1720 PE is as follows
On 11 Jun GODREJPROP was trading at 1618.00. The strike last trading price was 107.4, which was 8 higher than the previous day. The implied volatity was 28.02, the open interest changed by 3 which increased total open position to 181
On 10 Jun GODREJPROP was trading at 1641.50. The strike last trading price was 98.75, which was 33.5 higher than the previous day. The implied volatity was 32.61, the open interest changed by -10 which decreased total open position to 178
On 9 Jun GODREJPROP was trading at 1684.30. The strike last trading price was 65.9, which was -26.05 lower than the previous day. The implied volatity was 30.19, the open interest changed by -11 which decreased total open position to 188
On 8 Jun GODREJPROP was trading at 1654.60. The strike last trading price was 98.15, which was 38.6 higher than the previous day. The implied volatity was 33.98, the open interest changed by -8 which decreased total open position to 201
On 5 Jun GODREJPROP was trading at 1708.30. The strike last trading price was 60.95, which was -7.8 lower than the previous day. The implied volatity was 31.81, the open interest changed by 23 which increased total open position to 208
On 4 Jun GODREJPROP was trading at 1694.30. The strike last trading price was 68.45, which was 4.7 higher than the previous day. The implied volatity was 32.27, the open interest changed by 9 which increased total open position to 186
On 3 Jun GODREJPROP was trading at 1704.80. The strike last trading price was 64.2, which was 9.05 higher than the previous day. The implied volatity was 32.12, the open interest changed by 12 which increased total open position to 178
On 2 Jun GODREJPROP was trading at 1720.50. The strike last trading price was 54, which was -6.65 lower than the previous day. The implied volatity was 30.35, the open interest changed by 23 which increased total open position to 164
On 1 Jun GODREJPROP was trading at 1714.20. The strike last trading price was 61.65, which was 22.65 higher than the previous day. The implied volatity was 31.96, the open interest changed by 21 which increased total open position to 142
On 29 May GODREJPROP was trading at 1762.70. The strike last trading price was 42.55, which was 8.55 higher than the previous day. The implied volatity was 31.48, the open interest changed by 26 which increased total open position to 122
On 27 May GODREJPROP was trading at 1788.60. The strike last trading price was 33.55, which was -16.45 lower than the previous day. The implied volatity was 30.67, the open interest changed by 66 which increased total open position to 98
On 26 May GODREJPROP was trading at 1760.20. The strike last trading price was 47.85, which was -1.9 lower than the previous day. The implied volatity was 32.44, the open interest changed by 17 which increased total open position to 33
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 49.05, which was -9.95 lower than the previous day. The implied volatity was 34.1, the open interest changed by 6 which increased total open position to 16
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 59, which was -2.8 lower than the previous day. The implied volatity was 33.3, the open interest changed by 7 which increased total open position to 11
On 21 May GODREJPROP was trading at 1736.90. The strike last trading price was 61.8, which was 61.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May GODREJPROP was trading at 1719.40. The strike last trading price was 61.8, which was 61.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 May GODREJPROP was trading at 1715.40. The strike last trading price was 62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 May GODREJPROP was trading at 1686.30. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May GODREJPROP was trading at 1714.10. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May GODREJPROP was trading at 1733.50. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 13 May GODREJPROP was trading at 1730.60. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May GODREJPROP was trading at 1712.40. The strike last trading price was 61.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 11 May GODREJPROP was trading at 1794.30. The strike last trading price was 61.8, which was 14.3 higher than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 4
On 8 May GODREJPROP was trading at 1873.60. The strike last trading price was 47.5, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 May GODREJPROP was trading at 1878.60. The strike last trading price was 47.5, which was -13.4 lower than the previous day. The implied volatity was 38.2, the open interest changed by 0 which decreased total open position to 5
On 6 May GODREJPROP was trading at 1867.20. The strike last trading price was 47.5, which was 0.35 higher than the previous day. The implied volatity was 38.2, the open interest changed by 2 which increased total open position to 3
On 5 May GODREJPROP was trading at 1809.50. The strike last trading price was 47.15, which was 0 lower than the previous day. The implied volatity was 44.49, the open interest changed by 0 which decreased total open position to 1
On 4 May GODREJPROP was trading at 1899.80. The strike last trading price was 47.15, which was -229.85 lower than the previous day. The implied volatity was 44.49, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GODREJPROP was trading at 1835.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GODREJPROP was trading at 1862.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr GODREJPROP was trading at 1706.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GODREJPROP was trading at 1734.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GODREJPROP was trading at 1695.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GODREJPROP was trading at 1702.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GODREJPROP was trading at 1605.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GODREJPROP was trading at 1584.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
