GODFRYPHLP
Godfrey Phillips India Lt
Historical option data for GODFRYPHLP
22 Apr 2026 04:10 PM IST
| GODFRYPHLP 28-Apr-2026 (5d) 2140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.01
Theta: -5.03
Gamma: 0.00246
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 2164.60 | 76.85 | 25.199999999999996 | 55.78 | 281 | -26 | 37 | |||||||||
| 21 Apr | 2114.40 | 52.6 | -16.249999999999993 | 54.51 | 88 | 6 | 66 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 2137.80 | 65 | -45.650000000000006 | 51.78 | 120 | -3 | 59 | |||||||||
| 17 Apr | 2207.70 | 109.2 | 28.200000000000003 | 45.49 | 247 | -45 | 62 | |||||||||
| 16 Apr | 2124.90 | 78 | 10.549999999999997 | 53.58 | 165 | 59 | 109 | |||||||||
| 15 Apr | 2092.80 | 67.45 | 11.350000000000001 | 54.35 | 133 | 35 | 51 | |||||||||
| 13 Apr | 2043.30 | 56.1 | 0 | - | 0 | 0 | 16 | |||||||||
| 10 Apr | 2101.60 | 56.1 | 0 | - | 0 | 0 | 16 | |||||||||
| 9 Apr | 2034.80 | 56.1 | -7.7 | 51.02 | 36 | 16 | 16 | |||||||||
| 8 Apr | 2005.60 | 63.8 | 0 | 6.49 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1930.20 | 63.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1926.50 | 63.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1909.90 | 63.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1927.30 | 63.8 | 0 | 8.35 | 0 | 0 | 0 | |||||||||
For Godfrey Phillips India Lt - strike price 2140 expiring on 28APR2026
Delta for 2140 CE is 0.58
Historical price for 2140 CE is as follows
On 22 Apr GODFRYPHLP was trading at 2164.60. The strike last trading price was 76.85, which was 25.199999999999996 higher than the previous day. The implied volatity was 55.78, the open interest changed by -26 which decreased total open position to 37
On 21 Apr GODFRYPHLP was trading at 2114.40. The strike last trading price was 52.6, which was -16.249999999999993 lower than the previous day. The implied volatity was 54.51, the open interest changed by 6 which increased total open position to 66
On 20 Apr GODFRYPHLP was trading at 2137.80. The strike last trading price was 65, which was -45.650000000000006 lower than the previous day. The implied volatity was 51.78, the open interest changed by -3 which decreased total open position to 59
On 17 Apr GODFRYPHLP was trading at 2207.70. The strike last trading price was 109.2, which was 28.200000000000003 higher than the previous day. The implied volatity was 45.49, the open interest changed by -45 which decreased total open position to 62
On 16 Apr GODFRYPHLP was trading at 2124.90. The strike last trading price was 78, which was 10.549999999999997 higher than the previous day. The implied volatity was 53.58, the open interest changed by 59 which increased total open position to 109
On 15 Apr GODFRYPHLP was trading at 2092.80. The strike last trading price was 67.45, which was 11.350000000000001 higher than the previous day. The implied volatity was 54.35, the open interest changed by 35 which increased total open position to 51
On 13 Apr GODFRYPHLP was trading at 2043.30. The strike last trading price was 56.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 10 Apr GODFRYPHLP was trading at 2101.60. The strike last trading price was 56.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 9 Apr GODFRYPHLP was trading at 2034.80. The strike last trading price was 56.1, which was -7.7 lower than the previous day. The implied volatity was 51.02, the open interest changed by 16 which increased total open position to 16
On 8 Apr GODFRYPHLP was trading at 2005.60. The strike last trading price was 63.8, which was 0 lower than the previous day. The implied volatity was 6.49, 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 63.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GODFRYPHLP was trading at 1926.50. The strike last trading price was 63.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GODFRYPHLP was trading at 1909.90. The strike last trading price was 63.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr GODFRYPHLP was trading at 1927.30. The strike last trading price was 63.8, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
| GODFRYPHLP 28-Apr-2026 (5d) 2140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.01
Theta: -4.15
Gamma: 0.00272
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 2164.60 | 42.8 | -36.2 | 49.8 | 297 | 67 | 95 |
| 21 Apr | 2114.40 | 79 | 2.450000000000003 | 53.46 | 23 | 2 | 29 |
| 20 Apr | 2137.80 | 79.6 | 13.149999999999991 | 59.79 | 85 | -9 | 27 |
| 17 Apr | 2207.70 | 69 | -249.35000000000002 | 66.48 | 180 | 36 | 36 |
| 16 Apr | 2124.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2092.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2043.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2101.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2034.80 | 318.35 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2005.60 | 318.35 | 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 |
For Godfrey Phillips India Lt - strike price 2140 expiring on 28APR2026
Delta for 2140 PE is -0.4
Historical price for 2140 PE is as follows
On 22 Apr GODFRYPHLP was trading at 2164.60. The strike last trading price was 42.8, which was -36.2 lower than the previous day. The implied volatity was 49.8, the open interest changed by 67 which increased total open position to 95
On 21 Apr GODFRYPHLP was trading at 2114.40. The strike last trading price was 79, which was 2.450000000000003 higher than the previous day. The implied volatity was 53.46, the open interest changed by 2 which increased total open position to 29
On 20 Apr GODFRYPHLP was trading at 2137.80. The strike last trading price was 79.6, which was 13.149999999999991 higher than the previous day. The implied volatity was 59.79, the open interest changed by -9 which decreased total open position to 27
On 17 Apr GODFRYPHLP was trading at 2207.70. The strike last trading price was 69, which was -249.35000000000002 lower than the previous day. The implied volatity was 66.48, the open interest changed by 36 which increased total open position to 36
On 16 Apr GODFRYPHLP was trading at 2124.90. 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 15 Apr GODFRYPHLP was trading at 2092.80. 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 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 0 which decreased total open position to 0
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 -, 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 318.35, 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 318.35, 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 -, the open interest changed by 0 which decreased total open position to 0
