Historical option data for GODFRYPHLP
10 Jun 2026 10:13 AM IST
| GODFRYPHLP 30-Jun-2026 (20d) 2280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.02
Theta: -2.17
Gamma: 0.0019
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 2272.80 | 83.3 | -2.45 (-2.86%) | 38.91 | 23 | 1 | 96 | |||||||||
| 9 Jun | 2263.20 | 93 | 43 (86.00%) | 42.13 | 107 | 7 | 105 | |||||||||
| 8 Jun | 2183.90 | 50 | -19.25 (-27.80%) | 40.32 | 35 | -9 | 97 | |||||||||
| 5 Jun | 2220.10 | 70 | -10.2 (-12.72%) | 39.78 | 7 | 0 | 106 | |||||||||
| 4 Jun | 2234.00 | 80.5 | -7.5 (-8.52%) | 40.2 | 35 | -7 | 106 | |||||||||
| 3 Jun | 2246.90 | 85.1 | -21.5 (-20.17%) | 40.27 | 270 | 62 | 110 | |||||||||
| 2 Jun | 2274.50 | 106.6 | 5.65 (5.60%) | 41.69 | 66 | 43 | 48 | |||||||||
| 1 Jun | 2254.60 | 106.2 | -58.8 (-35.64%) | 43.78 | 4 | 1 | 2 | |||||||||
| 29 May | 2282.80 | 165 | 44 (36.36%) | 44.46 | 1 | 0 | 1 | |||||||||
| 27 May | 2310.90 | 121 | 0 (0.00%) | - | 3 | 0 | 1 | |||||||||
| 26 May | 2298.40 | 121 | 0 (0.00%) | - | 3 | 0 | 1 | |||||||||
| 25 May | 2320.60 | 121 | 0 (0.00%) | - | 3 | 0 | 1 | |||||||||
| 22 May | 2315.30 | 121 | 0 (0.00%) | - | 3 | 0 | 1 | |||||||||
| 21 May | 2312.10 | 121 | 0 (0.00%) | 28.47 | 3 | 0 | 1 | |||||||||
| 20 May | 2305.30 | 121 | -26.1 (-17.74%) | 28.47 | 3 | 2 | 2 | |||||||||
| 18 May | 2314.90 | 0 | -147.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2424.90 | 0 | -147.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2458.60 | 0 | -147.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2418.60 | 0 | -147.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2341.30 | 0 | -147.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2392.10 | 0 | -147.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2424.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2340.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2308.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2238.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2216.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2251.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2275.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2080.10 | 0 | 0 (0.00%) | 3.93 | 0 | 0 | 0 | |||||||||
For Godfrey Phillips India Lt - strike price 2280 expiring on 30JUN2026
Delta for 2280 CE is 0.52
Historical price for 2280 CE is as follows
On 10 Jun GODFRYPHLP was trading at 2272.80. The strike last trading price was 83.3, which was -2.45 lower than the previous day. The implied volatity was 38.91, the open interest changed by 1 which increased total open position to 96
On 9 Jun GODFRYPHLP was trading at 2263.20. The strike last trading price was 93, which was 43 higher than the previous day. The implied volatity was 42.13, the open interest changed by 7 which increased total open position to 105
On 8 Jun GODFRYPHLP was trading at 2183.90. The strike last trading price was 50, which was -19.25 lower than the previous day. The implied volatity was 40.32, the open interest changed by -9 which decreased total open position to 97
On 5 Jun GODFRYPHLP was trading at 2220.10. The strike last trading price was 70, which was -10.2 lower than the previous day. The implied volatity was 39.78, the open interest changed by 0 which decreased total open position to 106
On 4 Jun GODFRYPHLP was trading at 2234.00. The strike last trading price was 80.5, which was -7.5 lower than the previous day. The implied volatity was 40.2, the open interest changed by -7 which decreased total open position to 106
On 3 Jun GODFRYPHLP was trading at 2246.90. The strike last trading price was 85.1, which was -21.5 lower than the previous day. The implied volatity was 40.27, the open interest changed by 62 which increased total open position to 110
On 2 Jun GODFRYPHLP was trading at 2274.50. The strike last trading price was 106.6, which was 5.65 higher than the previous day. The implied volatity was 41.69, the open interest changed by 43 which increased total open position to 48
On 1 Jun GODFRYPHLP was trading at 2254.60. The strike last trading price was 106.2, which was -58.8 lower than the previous day. The implied volatity was 43.78, the open interest changed by 1 which increased total open position to 2
On 29 May GODFRYPHLP was trading at 2282.80. The strike last trading price was 165, which was 44 higher than the previous day. The implied volatity was 44.46, the open interest changed by 0 which decreased total open position to 1
On 27 May GODFRYPHLP was trading at 2310.90. The strike last trading price was 121, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 May GODFRYPHLP was trading at 2298.40. The strike last trading price was 121, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 May GODFRYPHLP was trading at 2320.60. The strike last trading price was 121, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May GODFRYPHLP was trading at 2315.30. The strike last trading price was 121, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May GODFRYPHLP was trading at 2312.10. The strike last trading price was 121, which was 0 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 1
On 20 May GODFRYPHLP was trading at 2305.30. The strike last trading price was 121, which was -26.1 lower than the previous day. The implied volatity was 28.47, the open interest changed by 2 which increased total open position to 2
On 18 May GODFRYPHLP was trading at 2314.90. The strike last trading price was 0, which was -147.1 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 GODFRYPHLP was trading at 2424.90. The strike last trading price was 0, which was -147.1 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 GODFRYPHLP was trading at 2458.60. The strike last trading price was 0, which was -147.1 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 GODFRYPHLP was trading at 2418.60. The strike last trading price was 0, which was -147.1 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 GODFRYPHLP was trading at 2341.30. The strike last trading price was 0, which was -147.1 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 GODFRYPHLP was trading at 2392.10. The strike last trading price was 0, which was -147.1 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 GODFRYPHLP was trading at 2424.80. 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 7 May GODFRYPHLP was trading at 2340.40. 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 6 May GODFRYPHLP was trading at 2308.00. 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 5 May GODFRYPHLP was trading at 2238.70. 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 4 May GODFRYPHLP was trading at 2216.30. 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 30 Apr GODFRYPHLP was trading at 2251.00. 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 29 Apr GODFRYPHLP was trading at 2275.30. 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 GODFRYPHLP was trading at 2080.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
| GODFRYPHLP 30-Jun-2026 (20d) 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 2272.80 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 2263.20 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 2183.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 2220.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 2234.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 2246.90 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 2274.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 2254.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 2282.80 | 0 | 0 | - | 0 | 0 | 0 |
| 27 May | 2310.90 | 0 | 0 | - | 0 | 0 | 0 |
| 26 May | 2298.40 | 0 | 0 | - | 0 | 0 | 0 |
| 25 May | 2320.60 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 2315.30 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 2312.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 2305.30 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2314.90 | 0 | -512.75 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2424.90 | 0 | -512.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2458.60 | 0 | -512.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2418.60 | 0 | -512.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2341.30 | 0 | -512.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2392.10 | 0 | -512.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 2424.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2340.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2308.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2238.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2216.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 2251.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2275.30 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 2080.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Godfrey Phillips India Lt - strike price 2280 expiring on 30JUN2026
Delta for 2280 PE is -
Historical price for 2280 PE is as follows
On 10 Jun GODFRYPHLP was trading at 2272.80. 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 9 Jun GODFRYPHLP was trading at 2263.20. 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 8 Jun GODFRYPHLP was trading at 2183.90. 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 5 Jun GODFRYPHLP was trading at 2220.10. 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 4 Jun GODFRYPHLP was trading at 2234.00. 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 3 Jun GODFRYPHLP was trading at 2246.90. 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 2 Jun GODFRYPHLP was trading at 2274.50. 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 1 Jun GODFRYPHLP was trading at 2254.60. 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 29 May GODFRYPHLP was trading at 2282.80. 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 27 May GODFRYPHLP was trading at 2310.90. 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 26 May GODFRYPHLP was trading at 2298.40. 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 25 May GODFRYPHLP was trading at 2320.60. 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 22 May GODFRYPHLP was trading at 2315.30. 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 21 May GODFRYPHLP was trading at 2312.10. 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 20 May GODFRYPHLP was trading at 2305.30. 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 18 May GODFRYPHLP was trading at 2314.90. The strike last trading price was 0, which was -512.75 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 GODFRYPHLP was trading at 2424.90. The strike last trading price was 0, which was -512.75 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 GODFRYPHLP was trading at 2458.60. The strike last trading price was 0, which was -512.75 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 GODFRYPHLP was trading at 2418.60. The strike last trading price was 0, which was -512.75 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 GODFRYPHLP was trading at 2341.30. The strike last trading price was 0, which was -512.75 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 GODFRYPHLP was trading at 2392.10. The strike last trading price was 0, which was -512.75 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 GODFRYPHLP was trading at 2424.80. 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 7 May GODFRYPHLP was trading at 2340.40. 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 6 May GODFRYPHLP was trading at 2308.00. 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 5 May GODFRYPHLP was trading at 2238.70. 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 4 May GODFRYPHLP was trading at 2216.30. 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 30 Apr GODFRYPHLP was trading at 2251.00. 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 29 Apr GODFRYPHLP was trading at 2275.30. 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 GODFRYPHLP was trading at 2080.10. 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
