Historical option data for GODREJPROP
23 Jun 2026 12:12 PM IST
| GODREJPROP 30-Jun-2026 (7d) 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.01
Theta: -2.02
Gamma: 0.005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Jun | 1801.00 | 42.9 | -1.2 (-2.72%) | 29.38 | 190 | -42 | 463 | |||||||||
| 22 Jun | 1798.90 | 43.95 | -3.75 (-7.86%) | 29.66 | 381 | -19 | 504 | |||||||||
| 19 Jun | 1795.90 | 46.65 | -14.2 (-23.34%) | 28.75 | 796 | 68 | 524 | |||||||||
| 18 Jun | 1810.20 | 58.4 | 11.2 (23.73%) | 30.27 | 654 | -35 | 457 | |||||||||
| 17 Jun | 1788.30 | 47.45 | -5.55 (-10.47%) | 30.48 | 2,005 | 83 | 491 | |||||||||
| 16 Jun | 1794.50 | 53.35 | 11.45 (27.33%) | 29.95 | 1,124 | 27 | 410 | |||||||||
| 15 Jun | 1766.20 | 43.75 | 26.9 (159.64%) | 32.52 | 2,745 | -81 | 381 | |||||||||
| 12 Jun | 1691.40 | 17.6 | 10.55 (149.65%) | 30.61 | 676 | 184 | 462 | |||||||||
| 11 Jun | 1618.00 | 7.1 | -4.9 (-40.83%) | 32.93 | 207 | 4 | 278 | |||||||||
| 10 Jun | 1641.50 | 11.8 | -8.15 (-40.85%) | 33.77 | 146 | -5 | 273 | |||||||||
| 9 Jun | 1684.30 | 20.5 | 3.75 (22.39%) | 32.34 | 170 | 40 | 280 | |||||||||
| 8 Jun | 1654.60 | 14.9 | -19.5 (-56.69%) | 34.97 | 214 | 16 | 241 | |||||||||
| 5 Jun | 1708.30 | 35 | 1.1 (3.24%) | 34.04 | 246 | 53 | 226 | |||||||||
| 4 Jun | 1694.30 | 34.9 | -4.5 (-11.42%) | 35.7 | 81 | 12 | 172 | |||||||||
| 3 Jun | 1704.80 | 39.5 | -6.25 (-13.66%) | 35.66 | 163 | -3 | 162 | |||||||||
| 2 Jun | 1720.50 | 45.6 | 0.65 (1.45%) | 35.49 | 404 | -51 | 167 | |||||||||
| 1 Jun | 1714.20 | 44.5 | -28.45 (-39.00%) | 35.84 | 543 | 82 | 219 | |||||||||
| 29 May | 1762.70 | 72.3 | -8.95 (-11.02%) | 36.6 | 385 | 48 | 137 | |||||||||
| 27 May | 1788.60 | 81 | 10.6 (15.06%) | 33.02 | 343 | 2 | 93 | |||||||||
| 26 May | 1760.20 | 71.25 | -6.4 (-8.24%) | 34.84 | 274 | 58 | 91 | |||||||||
| 25 May | 1767.30 | 78.15 | 9.65 (14.09%) | 35.51 | 39 | 19 | 34 | |||||||||
| 22 May | 1732.90 | 68.5 | -99.4 (-59.20%) | 34.85 | 15 | 13 | 13 | |||||||||
| 18 May | 1686.30 | 0 | -167.9 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1714.10 | 0 | -167.9 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1733.50 | 0 | -167.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1730.60 | 0 | -167.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1712.40 | 0 | -167.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1794.30 | 0 | -167.9 (-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 | |||||||||
For Godrej Properties Ltd - strike price 1780 expiring on 30JUN2026
Delta for 1780 CE is 0.63
Historical price for 1780 CE is as follows
On 23 Jun GODREJPROP was trading at 1801.00. The strike last trading price was 42.9, which was -1.2 lower than the previous day. The implied volatity was 29.38, the open interest changed by -42 which decreased total open position to 463
On 22 Jun GODREJPROP was trading at 1798.90. The strike last trading price was 43.95, which was -3.75 lower than the previous day. The implied volatity was 29.66, the open interest changed by -19 which decreased total open position to 504
On 19 Jun GODREJPROP was trading at 1795.90. The strike last trading price was 46.65, which was -14.2 lower than the previous day. The implied volatity was 28.75, the open interest changed by 68 which increased total open position to 524
On 18 Jun GODREJPROP was trading at 1810.20. The strike last trading price was 58.4, which was 11.2 higher than the previous day. The implied volatity was 30.27, the open interest changed by -35 which decreased total open position to 457
On 17 Jun GODREJPROP was trading at 1788.30. The strike last trading price was 47.45, which was -5.55 lower than the previous day. The implied volatity was 30.48, the open interest changed by 83 which increased total open position to 491
On 16 Jun GODREJPROP was trading at 1794.50. The strike last trading price was 53.35, which was 11.45 higher than the previous day. The implied volatity was 29.95, the open interest changed by 27 which increased total open position to 410
On 15 Jun GODREJPROP was trading at 1766.20. The strike last trading price was 43.75, which was 26.9 higher than the previous day. The implied volatity was 32.52, the open interest changed by -81 which decreased total open position to 381
On 12 Jun GODREJPROP was trading at 1691.40. The strike last trading price was 17.6, which was 10.55 higher than the previous day. The implied volatity was 30.61, the open interest changed by 184 which increased total open position to 462
On 11 Jun GODREJPROP was trading at 1618.00. The strike last trading price was 7.1, which was -4.9 lower than the previous day. The implied volatity was 32.93, the open interest changed by 4 which increased total open position to 278
On 10 Jun GODREJPROP was trading at 1641.50. The strike last trading price was 11.8, which was -8.15 lower than the previous day. The implied volatity was 33.77, the open interest changed by -5 which decreased total open position to 273
On 9 Jun GODREJPROP was trading at 1684.30. The strike last trading price was 20.5, which was 3.75 higher than the previous day. The implied volatity was 32.34, the open interest changed by 40 which increased total open position to 280
On 8 Jun GODREJPROP was trading at 1654.60. The strike last trading price was 14.9, which was -19.5 lower than the previous day. The implied volatity was 34.97, the open interest changed by 16 which increased total open position to 241
On 5 Jun GODREJPROP was trading at 1708.30. The strike last trading price was 35, which was 1.1 higher than the previous day. The implied volatity was 34.04, the open interest changed by 53 which increased total open position to 226
On 4 Jun GODREJPROP was trading at 1694.30. The strike last trading price was 34.9, which was -4.5 lower than the previous day. The implied volatity was 35.7, the open interest changed by 12 which increased total open position to 172
On 3 Jun GODREJPROP was trading at 1704.80. The strike last trading price was 39.5, which was -6.25 lower than the previous day. The implied volatity was 35.66, the open interest changed by -3 which decreased total open position to 162
On 2 Jun GODREJPROP was trading at 1720.50. The strike last trading price was 45.6, which was 0.65 higher than the previous day. The implied volatity was 35.49, the open interest changed by -51 which decreased total open position to 167
On 1 Jun GODREJPROP was trading at 1714.20. The strike last trading price was 44.5, which was -28.45 lower than the previous day. The implied volatity was 35.84, the open interest changed by 82 which increased total open position to 219
On 29 May GODREJPROP was trading at 1762.70. The strike last trading price was 72.3, which was -8.95 lower than the previous day. The implied volatity was 36.6, the open interest changed by 48 which increased total open position to 137
On 27 May GODREJPROP was trading at 1788.60. The strike last trading price was 81, which was 10.6 higher than the previous day. The implied volatity was 33.02, the open interest changed by 2 which increased total open position to 93
On 26 May GODREJPROP was trading at 1760.20. The strike last trading price was 71.25, which was -6.4 lower than the previous day. The implied volatity was 34.84, the open interest changed by 58 which increased total open position to 91
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 78.15, which was 9.65 higher than the previous day. The implied volatity was 35.51, the open interest changed by 19 which increased total open position to 34
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 68.5, which was -99.4 lower than the previous day. The implied volatity was 34.85, the open interest changed by 13 which increased total open position to 13
On 18 May GODREJPROP was trading at 1686.30. The strike last trading price was 0, which was -167.9 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 -167.9 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 -167.9 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 -167.9 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 -167.9 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 -167.9 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
| GODREJPROP 30-Jun-2026 (7d) 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.01
Theta: -1.71
Gamma: 0.00508
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Jun | 1801.00 | 19.4 | -3.6 (-15.65%) | 28.87 | 693 | -70 | 488 |
| 22 Jun | 1798.90 | 23.3 | -3.7 (-13.70%) | 30.61 | 531 | 37 | 558 |
| 19 Jun | 1795.90 | 27 | 4 (17.39%) | 28.15 | 1,041 | -26 | 525 |
| 18 Jun | 1810.20 | 23 | -11 (-32.35%) | 28.54 | 763 | 12 | 553 |
| 17 Jun | 1788.30 | 34 | 3 (9.68%) | 28.71 | 2,423 | 206 | 541 |
| 16 Jun | 1794.50 | 31 | -16 (-34.04%) | 28.14 | 781 | 91 | 336 |
| 15 Jun | 1766.20 | 45.05 | -58 (-56.28%) | 28.29 | 721 | 32 | 246 |
| 12 Jun | 1691.40 | 103.05 | 103.05 | - | 8 | 0 | 214 |
| 11 Jun | 1618.00 | 103.05 | 103.05 | - | 8 | 0 | 214 |
| 10 Jun | 1641.50 | 103.05 | 103.05 (-21.09%) | 27.36 | 8 | 0 | 214 |
| 9 Jun | 1684.30 | 103.05 | -27.55 (-21.09%) | 27.36 | 8 | -2 | 215 |
| 8 Jun | 1654.60 | 131.75 | 33.8 (34.51%) | 32.38 | 3 | 0 | 216 |
| 5 Jun | 1708.30 | 97.95 | 0.2 (0.20%) | 31.85 | 5 | -1 | 216 |
| 4 Jun | 1694.30 | 97.75 | -0.2 (-0.20%) | 29.91 | 9 | -2 | 218 |
| 3 Jun | 1704.80 | 97.65 | 8.75 (9.84%) | 30.74 | 40 | -2 | 223 |
| 2 Jun | 1720.50 | 84.3 | -9.3 (-9.94%) | 29.22 | 100 | 8 | 224 |
| 1 Jun | 1714.20 | 94.45 | 28.45 (43.11%) | 29.55 | 196 | 56 | 217 |
| 29 May | 1762.70 | 65.85 | 8.85 (15.53%) | 29.41 | 315 | 7 | 159 |
| 27 May | 1788.60 | 56.75 | -19.25 (-25.33%) | 29.86 | 173 | 50 | 153 |
| 26 May | 1760.20 | 75.45 | -3.5 (-4.43%) | 31.77 | 159 | 92 | 103 |
| 25 May | 1767.30 | 95.25 | 95.25 (-17.11%) | 34.12 | 9 | 0 | 9 |
| 22 May | 1732.90 | 95.25 | -10.3 (-9.76%) | 35.84 | 9 | 3 | 3 |
| 18 May | 1686.30 | 0 | -105.55 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1714.10 | 0 | -105.55 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1733.50 | 0 | -105.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1730.60 | 0 | -105.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1712.40 | 0 | -105.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1794.30 | 0 | -105.55 (-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 |
For Godrej Properties Ltd - strike price 1780 expiring on 30JUN2026
Delta for 1780 PE is -0.37
Historical price for 1780 PE is as follows
On 23 Jun GODREJPROP was trading at 1801.00. The strike last trading price was 19.4, which was -3.6 lower than the previous day. The implied volatity was 28.87, the open interest changed by -70 which decreased total open position to 488
On 22 Jun GODREJPROP was trading at 1798.90. The strike last trading price was 23.3, which was -3.7 lower than the previous day. The implied volatity was 30.61, the open interest changed by 37 which increased total open position to 558
On 19 Jun GODREJPROP was trading at 1795.90. The strike last trading price was 27, which was 4 higher than the previous day. The implied volatity was 28.15, the open interest changed by -26 which decreased total open position to 525
On 18 Jun GODREJPROP was trading at 1810.20. The strike last trading price was 23, which was -11 lower than the previous day. The implied volatity was 28.54, the open interest changed by 12 which increased total open position to 553
On 17 Jun GODREJPROP was trading at 1788.30. The strike last trading price was 34, which was 3 higher than the previous day. The implied volatity was 28.71, the open interest changed by 206 which increased total open position to 541
On 16 Jun GODREJPROP was trading at 1794.50. The strike last trading price was 31, which was -16 lower than the previous day. The implied volatity was 28.14, the open interest changed by 91 which increased total open position to 336
On 15 Jun GODREJPROP was trading at 1766.20. The strike last trading price was 45.05, which was -58 lower than the previous day. The implied volatity was 28.29, the open interest changed by 32 which increased total open position to 246
On 12 Jun GODREJPROP was trading at 1691.40. The strike last trading price was 103.05, which was 103.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 214
On 11 Jun GODREJPROP was trading at 1618.00. The strike last trading price was 103.05, which was 103.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 214
On 10 Jun GODREJPROP was trading at 1641.50. The strike last trading price was 103.05, which was 103.05 higher than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 214
On 9 Jun GODREJPROP was trading at 1684.30. The strike last trading price was 103.05, which was -27.55 lower than the previous day. The implied volatity was 27.36, the open interest changed by -2 which decreased total open position to 215
On 8 Jun GODREJPROP was trading at 1654.60. The strike last trading price was 131.75, which was 33.8 higher than the previous day. The implied volatity was 32.38, the open interest changed by 0 which decreased total open position to 216
On 5 Jun GODREJPROP was trading at 1708.30. The strike last trading price was 97.95, which was 0.2 higher than the previous day. The implied volatity was 31.85, the open interest changed by -1 which decreased total open position to 216
On 4 Jun GODREJPROP was trading at 1694.30. The strike last trading price was 97.75, which was -0.2 lower than the previous day. The implied volatity was 29.91, the open interest changed by -2 which decreased total open position to 218
On 3 Jun GODREJPROP was trading at 1704.80. The strike last trading price was 97.65, which was 8.75 higher than the previous day. The implied volatity was 30.74, the open interest changed by -2 which decreased total open position to 223
On 2 Jun GODREJPROP was trading at 1720.50. The strike last trading price was 84.3, which was -9.3 lower than the previous day. The implied volatity was 29.22, the open interest changed by 8 which increased total open position to 224
On 1 Jun GODREJPROP was trading at 1714.20. The strike last trading price was 94.45, which was 28.45 higher than the previous day. The implied volatity was 29.55, the open interest changed by 56 which increased total open position to 217
On 29 May GODREJPROP was trading at 1762.70. The strike last trading price was 65.85, which was 8.85 higher than the previous day. The implied volatity was 29.41, the open interest changed by 7 which increased total open position to 159
On 27 May GODREJPROP was trading at 1788.60. The strike last trading price was 56.75, which was -19.25 lower than the previous day. The implied volatity was 29.86, the open interest changed by 50 which increased total open position to 153
On 26 May GODREJPROP was trading at 1760.20. The strike last trading price was 75.45, which was -3.5 lower than the previous day. The implied volatity was 31.77, the open interest changed by 92 which increased total open position to 103
On 25 May GODREJPROP was trading at 1767.30. The strike last trading price was 95.25, which was 95.25 higher than the previous day. The implied volatity was 34.12, the open interest changed by 0 which decreased total open position to 9
On 22 May GODREJPROP was trading at 1732.90. The strike last trading price was 95.25, which was -10.3 lower than the previous day. The implied volatity was 35.84, 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 -105.55 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 -105.55 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 -105.55 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 -105.55 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 -105.55 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 -105.55 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
