GODFRYPHLP
Godfrey Phillips India Lt
Historical option data for GODFRYPHLP
13 May 2026 04:10 PM IST
| GODFRYPHLP 26-May-2026 (13d) 2260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 2418.60 | 210 | -11.199999999999989 (-5.06%) | 0 | 3 | -1 | 72 | |||||||||
|
|
||||||||||||||||
| 12 May | 2341.30 | 221.2 | 0 (0.00%) | 0 | 0 | 0 | 73 | |||||||||
| 11 May | 2392.10 | 221.2 | 0 (0.00%) | 0 | 0 | 0 | 73 | |||||||||
| 8 May | 2424.80 | 221.2 | 76.19999999999999 (52.55%) | 41.21 | 23 | -6 | 74 | |||||||||
| 7 May | 2340.40 | 145 | 6.349999999999994 (4.58%) | 45.96 | 32 | -25 | 80 | |||||||||
| 6 May | 2308.00 | 135 | 24.150000000000006 (21.79%) | 47.04 | 175 | -5 | 106 | |||||||||
| 5 May | 2238.70 | 113.5 | 13.349999999999994 (13.33%) | 54.87 | 61 | -11 | 111 | |||||||||
| 4 May | 2216.30 | 101.7 | -27.200000000000003 (-21.10%) | 53.99 | 141 | 57 | 122 | |||||||||
| 30 Apr | 2251.00 | 129.6 | -14.849999999999994 (-10.28%) | 53.74 | 477 | 35 | 100 | |||||||||
| 29 Apr | 2275.30 | 140.35 | 1.6500000000000057 (1.19%) | 53.71 | 409 | 67 | 68 | |||||||||
| 28 Apr | 2116.10 | 138.7 | -13.200000000000017 (-8.69%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 2114.00 | 138.7 | -13.200000000000017 (-8.69%) | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 2107.20 | 138.7 | -13.200000000000017 (-8.69%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 2153.30 | 138.7 | -13.200000000000017 (-8.69%) | 66.22 | 0 | 0 | 1 | |||||||||
| 22 Apr | 2164.60 | 138.7 | 44.54999999999998 (47.32%) | 66.22 | 1 | 0 | 0 | |||||||||
| 21 Apr | 2114.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2137.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 2207.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2092.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2043.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Godfrey Phillips India Lt - strike price 2260 expiring on 26MAY2026
Delta for 2260 CE is 0
Historical price for 2260 CE is as follows
On 13 May GODFRYPHLP was trading at 2418.60. The strike last trading price was 210, which was -11.199999999999989 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 72
On 12 May GODFRYPHLP was trading at 2341.30. The strike last trading price was 221.2, 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 73
On 11 May GODFRYPHLP was trading at 2392.10. The strike last trading price was 221.2, 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 73
On 8 May GODFRYPHLP was trading at 2424.80. The strike last trading price was 221.2, which was 76.19999999999999 higher than the previous day. The implied volatity was 41.21, the open interest changed by -6 which decreased total open position to 74
On 7 May GODFRYPHLP was trading at 2340.40. The strike last trading price was 145, which was 6.349999999999994 higher than the previous day. The implied volatity was 45.96, the open interest changed by -25 which decreased total open position to 80
On 6 May GODFRYPHLP was trading at 2308.00. The strike last trading price was 135, which was 24.150000000000006 higher than the previous day. The implied volatity was 47.04, the open interest changed by -5 which decreased total open position to 106
On 5 May GODFRYPHLP was trading at 2238.70. The strike last trading price was 113.5, which was 13.349999999999994 higher than the previous day. The implied volatity was 54.87, the open interest changed by -11 which decreased total open position to 111
On 4 May GODFRYPHLP was trading at 2216.30. The strike last trading price was 101.7, which was -27.200000000000003 lower than the previous day. The implied volatity was 53.99, the open interest changed by 57 which increased total open position to 122
On 30 Apr GODFRYPHLP was trading at 2251.00. The strike last trading price was 129.6, which was -14.849999999999994 lower than the previous day. The implied volatity was 53.74, the open interest changed by 35 which increased total open position to 100
On 29 Apr GODFRYPHLP was trading at 2275.30. The strike last trading price was 140.35, which was 1.6500000000000057 higher than the previous day. The implied volatity was 53.71, the open interest changed by 67 which increased total open position to 68
On 28 Apr GODFRYPHLP was trading at 2116.10. The strike last trading price was 138.7, which was -13.200000000000017 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr GODFRYPHLP was trading at 2114.00. The strike last trading price was 138.7, which was -13.200000000000017 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr GODFRYPHLP was trading at 2107.20. The strike last trading price was 138.7, which was -13.200000000000017 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr GODFRYPHLP was trading at 2153.30. The strike last trading price was 138.7, which was -13.200000000000017 lower than the previous day. The implied volatity was 66.22, the open interest changed by 0 which decreased total open position to 1
On 22 Apr GODFRYPHLP was trading at 2164.60. The strike last trading price was 138.7, which was 44.54999999999998 higher than the previous day. The implied volatity was 66.22, 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 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 20 Apr GODFRYPHLP was trading at 2137.80. 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 17 Apr GODFRYPHLP was trading at 2207.70. 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
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 0 which decreased total open position to 0
| GODFRYPHLP 26-May-2026 (13d) 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 2418.60 | 63.3 | 0 (0.00%) | 0 | 0 | 0 | 97 |
| 12 May | 2341.30 | 63.3 | 23.949999999999996 (60.86%) | 0 | 40 | 1 | 96 |
| 11 May | 2392.10 | 39.35 | 4.300000000000004 (12.27%) | 0 | 15 | 0 | 104 |
| 8 May | 2424.80 | 35.95 | -16.25 (-31.13%) | 47.75 | 143 | 11 | 105 |
| 7 May | 2340.40 | 52.05 | -16.799999999999997 (-24.40%) | 42.08 | 125 | 17 | 90 |
| 6 May | 2308.00 | 62.15 | -63.85 (-50.67%) | 40.06 | 114 | 40 | 64 |
| 5 May | 2238.70 | 126 | -11 (-8.03%) | 53.27 | 8 | 6 | 24 |
| 4 May | 2216.30 | 134.15 | -2.4000000000000057 (-1.76%) | 52.69 | 18 | 14 | 19 |
| 30 Apr | 2251.00 | 136.55 | 17.750000000000014 (14.94%) | 56.24 | 32 | 5 | 10 |
| 29 Apr | 2275.30 | 123.45 | -332.2 (-72.91%) | 53.16 | 6 | 4 | 4 |
| 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 | 0 | 0 |
| 21 Apr | 2114.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2137.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2207.70 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2092.80 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 2043.30 | 0 | 0 | - | 0 | 0 | 0 |
For Godfrey Phillips India Lt - strike price 2260 expiring on 26MAY2026
Delta for 2260 PE is 0
Historical price for 2260 PE is as follows
On 13 May GODFRYPHLP was trading at 2418.60. The strike last trading price was 63.3, 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 97
On 12 May GODFRYPHLP was trading at 2341.30. The strike last trading price was 63.3, which was 23.949999999999996 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 96
On 11 May GODFRYPHLP was trading at 2392.10. The strike last trading price was 39.35, which was 4.300000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 104
On 8 May GODFRYPHLP was trading at 2424.80. The strike last trading price was 35.95, which was -16.25 lower than the previous day. The implied volatity was 47.75, the open interest changed by 11 which increased total open position to 105
On 7 May GODFRYPHLP was trading at 2340.40. The strike last trading price was 52.05, which was -16.799999999999997 lower than the previous day. The implied volatity was 42.08, the open interest changed by 17 which increased total open position to 90
On 6 May GODFRYPHLP was trading at 2308.00. The strike last trading price was 62.15, which was -63.85 lower than the previous day. The implied volatity was 40.06, the open interest changed by 40 which increased total open position to 64
On 5 May GODFRYPHLP was trading at 2238.70. The strike last trading price was 126, which was -11 lower than the previous day. The implied volatity was 53.27, the open interest changed by 6 which increased total open position to 24
On 4 May GODFRYPHLP was trading at 2216.30. The strike last trading price was 134.15, which was -2.4000000000000057 lower than the previous day. The implied volatity was 52.69, the open interest changed by 14 which increased total open position to 19
On 30 Apr GODFRYPHLP was trading at 2251.00. The strike last trading price was 136.55, which was 17.750000000000014 higher than the previous day. The implied volatity was 56.24, the open interest changed by 5 which increased total open position to 10
On 29 Apr GODFRYPHLP was trading at 2275.30. The strike last trading price was 123.45, which was -332.2 lower than the previous day. The implied volatity was 53.16, the open interest changed by 4 which increased total open position to 4
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 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 21 Apr GODFRYPHLP was trading at 2114.40. 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 20 Apr GODFRYPHLP was trading at 2137.80. 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 17 Apr GODFRYPHLP was trading at 2207.70. 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
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 0 which decreased total open position to 0
