GODFRYPHLP
Godfrey Phillips India Lt
Historical option data for GODFRYPHLP
30 Apr 2026 04:10 PM IST
| GODFRYPHLP 26-May-2026 (25d) 2000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.01
Theta: -1.29
Gamma: 0.00077
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 2251.00 | 300 | -43.25 | 47.49 | 0 | 0 | 1 | |||||||||
| 29 Apr | 2275.30 | 300 | 130.95 | 47.49 | 1 | 0 | 0 | |||||||||
| 28 Apr | 2116.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 2114.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 2107.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 2153.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 2164.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2114.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2137.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2207.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2124.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2092.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2043.30 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 10 Apr | 2101.60 | 169.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 2034.80 | 169.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2005.60 | 169.05 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1930.20 | 169.05 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1926.50 | 169.05 | 0 | 2.06 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1909.90 | 169.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1927.30 | 0 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
For Godfrey Phillips India Lt - strike price 2000 expiring on 26MAY2026
Delta for 2000 CE is 0.86
Historical price for 2000 CE is as follows
On 30 Apr GODFRYPHLP was trading at 2251.00. The strike last trading price was 300, which was -43.25 lower than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 1
On 29 Apr GODFRYPHLP was trading at 2275.30. The strike last trading price was 300, which was 130.95 higher than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 0
On 28 Apr GODFRYPHLP was trading at 2116.10. 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 27 Apr GODFRYPHLP was trading at 2114.00. 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 24 Apr GODFRYPHLP was trading at 2107.20. 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 23 Apr GODFRYPHLP was trading at 2153.30. 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 22 Apr GODFRYPHLP was trading at 2164.60. 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 21 Apr GODFRYPHLP was trading at 2114.40. 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 20 Apr GODFRYPHLP was trading at 2137.80. 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 17 Apr GODFRYPHLP was trading at 2207.70. 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 16 Apr GODFRYPHLP was trading at 2124.90. 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 15 Apr GODFRYPHLP was trading at 2092.80. 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 13 Apr GODFRYPHLP was trading at 2043.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 10 Apr GODFRYPHLP was trading at 2101.60. The strike last trading price was 169.05, 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 GODFRYPHLP was trading at 2034.80. The strike last trading price was 169.05, 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 GODFRYPHLP was trading at 2005.60. The strike last trading price was 169.05, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GODFRYPHLP was trading at 1930.20. The strike last trading price was 169.05, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GODFRYPHLP was trading at 1926.50. The strike last trading price was 169.05, which was 0 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GODFRYPHLP was trading at 1909.90. The strike last trading price was 169.05, 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 1 Apr GODFRYPHLP was trading at 1927.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
| GODFRYPHLP 26-May-2026 (25d) 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.02
Theta: -1.6
Gamma: 0.00079
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 2251.00 | 40 | 7 | 57.29 | 63 | -13 | 62 |
| 29 Apr | 2275.30 | 33 | -33.05 | 54.05 | 264 | 47 | 75 |
| 28 Apr | 2116.10 | 66.05 | -16.700000000000003 | 51.24 | 16 | 1 | 29 |
| 27 Apr | 2114.00 | 83 | -17 | 58.37 | 19 | 4 | 26 |
| 24 Apr | 2107.20 | 100 | 6 | 62.08 | 11 | 10 | 21 |
| 23 Apr | 2153.30 | 94 | 12.5 | 65.41 | 9 | 8 | 10 |
| 22 Apr | 2164.60 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 2114.40 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 2137.80 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 2207.70 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 2124.90 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 2092.80 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 2043.30 | 0 | 0 | - | 0 | 10 | 10 |
| 10 Apr | 2101.60 | 0 | 0 | 3.67 | 0 | 0 | 0 |
| 9 Apr | 2034.80 | 0 | 0 | 2.58 | 0 | 0 | 0 |
| 8 Apr | 2005.60 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 1930.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1926.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1909.90 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1927.30 | 0 | 0 | 0 | 0 | 0 | 0 |
For Godfrey Phillips India Lt - strike price 2000 expiring on 26MAY2026
Delta for 2000 PE is -0.19
Historical price for 2000 PE is as follows
On 30 Apr GODFRYPHLP was trading at 2251.00. The strike last trading price was 40, which was 7 higher than the previous day. The implied volatity was 57.29, the open interest changed by -13 which decreased total open position to 62
On 29 Apr GODFRYPHLP was trading at 2275.30. The strike last trading price was 33, which was -33.05 lower than the previous day. The implied volatity was 54.05, the open interest changed by 47 which increased total open position to 75
On 28 Apr GODFRYPHLP was trading at 2116.10. The strike last trading price was 66.05, which was -16.700000000000003 lower than the previous day. The implied volatity was 51.24, the open interest changed by 1 which increased total open position to 29
On 27 Apr GODFRYPHLP was trading at 2114.00. The strike last trading price was 83, which was -17 lower than the previous day. The implied volatity was 58.37, the open interest changed by 4 which increased total open position to 26
On 24 Apr GODFRYPHLP was trading at 2107.20. The strike last trading price was 100, which was 6 higher than the previous day. The implied volatity was 62.08, the open interest changed by 10 which increased total open position to 21
On 23 Apr GODFRYPHLP was trading at 2153.30. The strike last trading price was 94, which was 12.5 higher than the previous day. The implied volatity was 65.41, the open interest changed by 8 which increased total open position to 10
On 22 Apr GODFRYPHLP was trading at 2164.60. 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 21 Apr GODFRYPHLP was trading at 2114.40. 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 20 Apr GODFRYPHLP was trading at 2137.80. 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 17 Apr GODFRYPHLP was trading at 2207.70. 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 16 Apr GODFRYPHLP was trading at 2124.90. 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 15 Apr GODFRYPHLP was trading at 2092.80. 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 13 Apr GODFRYPHLP was trading at 2043.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 10 Apr GODFRYPHLP was trading at 2101.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.67, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GODFRYPHLP was trading at 2034.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GODFRYPHLP was trading at 2005.60. 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 Apr GODFRYPHLP was trading at 1930.20. 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 6 Apr GODFRYPHLP was trading at 1926.50. 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 2 Apr GODFRYPHLP was trading at 1909.90. 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 1 Apr GODFRYPHLP was trading at 1927.30. The strike last trading price was 0, 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 0
