Historical option data for GODFRYPHLP
20 May 2026 04:10 PM IST
| GODFRYPHLP 26-May-2026 (5d) 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -4.95
Gamma: 0.00259
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 2305.30 | 65.15 | -11 (-14.45%) | 50.01 | 910 | 40 | 131 | |||||||||
| 19 May | 2339.90 | 77 | -5.35 (-6.50%) | 50.4 | 305 | -39 | 92 | |||||||||
| 18 May | 2314.90 | 73.25 | -123.75 (-62.82%) | 54.32 | 718 | 80 | 132 | |||||||||
| 15 May | 2424.90 | 197 | -8.05 (-3.93%) | 75.08 | 9 | 1 | 53 | |||||||||
| 14 May | 2458.60 | 205.05 | 28.05 (15.85%) | 71.19 | 4 | 0 | 52 | |||||||||
| 13 May | 2418.60 | 177 | 60.05 (51.35%) | 0 | 5 | -2 | 53 | |||||||||
| 12 May | 2341.30 | 118.15 | -21.85 (-15.61%) | 0 | 6 | -1 | 54 | |||||||||
| 11 May | 2392.10 | 140 | -17.85 (-11.31%) | 0 | 1 | -1 | 55 | |||||||||
| 8 May | 2424.80 | 158 | 47.95 (43.57%) | 44.29 | 42 | -15 | 56 | |||||||||
| 7 May | 2340.40 | 108.85 | 4.95 (4.76%) | 43.82 | 160 | -21 | 73 | |||||||||
| 6 May | 2308.00 | 107.1 | 28.2 (35.74%) | 49.9 | 336 | 41 | 92 | |||||||||
| 5 May | 2238.70 | 78.9 | 2.1 (2.73%) | 52.02 | 27 | -3 | 52 | |||||||||
| 4 May | 2216.30 | 76.8 | -18.7 (-19.58%) | 53.19 | 17 | 11 | 60 | |||||||||
| 30 Apr | 2251.00 | 95.5 | -18.45 (-16.19%) | 51.09 | 71 | 13 | 62 | |||||||||
| 29 Apr | 2275.30 | 112 | 30.2 (36.92%) | 53.31 | 118 | 49 | 49 | |||||||||
| 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 | 10 | 10 | |||||||||
For Godfrey Phillips India Lt - strike price 2320 expiring on 26MAY2026
Delta for 2320 CE is 0.53
Historical price for 2320 CE is as follows
On 20 May GODFRYPHLP was trading at 2305.30. The strike last trading price was 65.15, which was -11 lower than the previous day. The implied volatity was 50.01, the open interest changed by 40 which increased total open position to 131
On 19 May GODFRYPHLP was trading at 2339.90. The strike last trading price was 77, which was -5.35 lower than the previous day. The implied volatity was 50.4, the open interest changed by -39 which decreased total open position to 92
On 18 May GODFRYPHLP was trading at 2314.90. The strike last trading price was 73.25, which was -123.75 lower than the previous day. The implied volatity was 54.32, the open interest changed by 80 which increased total open position to 132
On 15 May GODFRYPHLP was trading at 2424.90. The strike last trading price was 197, which was -8.05 lower than the previous day. The implied volatity was 75.08, the open interest changed by 1 which increased total open position to 53
On 14 May GODFRYPHLP was trading at 2458.60. The strike last trading price was 205.05, which was 28.05 higher than the previous day. The implied volatity was 71.19, the open interest changed by 0 which decreased total open position to 52
On 13 May GODFRYPHLP was trading at 2418.60. The strike last trading price was 177, which was 60.05 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 53
On 12 May GODFRYPHLP was trading at 2341.30. The strike last trading price was 118.15, which was -21.85 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 54
On 11 May GODFRYPHLP was trading at 2392.10. The strike last trading price was 140, which was -17.85 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 55
On 8 May GODFRYPHLP was trading at 2424.80. The strike last trading price was 158, which was 47.95 higher than the previous day. The implied volatity was 44.29, the open interest changed by -15 which decreased total open position to 56
On 7 May GODFRYPHLP was trading at 2340.40. The strike last trading price was 108.85, which was 4.95 higher than the previous day. The implied volatity was 43.82, the open interest changed by -21 which decreased total open position to 73
On 6 May GODFRYPHLP was trading at 2308.00. The strike last trading price was 107.1, which was 28.2 higher than the previous day. The implied volatity was 49.9, the open interest changed by 41 which increased total open position to 92
On 5 May GODFRYPHLP was trading at 2238.70. The strike last trading price was 78.9, which was 2.1 higher than the previous day. The implied volatity was 52.02, the open interest changed by -3 which decreased total open position to 52
On 4 May GODFRYPHLP was trading at 2216.30. The strike last trading price was 76.8, which was -18.7 lower than the previous day. The implied volatity was 53.19, the open interest changed by 11 which increased total open position to 60
On 30 Apr GODFRYPHLP was trading at 2251.00. The strike last trading price was 95.5, which was -18.45 lower than the previous day. The implied volatity was 51.09, the open interest changed by 13 which increased total open position to 62
On 29 Apr GODFRYPHLP was trading at 2275.30. The strike last trading price was 112, which was 30.2 higher than the previous day. The implied volatity was 53.31, the open interest changed by 49 which increased total open position to 49
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 10 which increased total open position to 10
| GODFRYPHLP 26-May-2026 (5d) 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -4.52
Gamma: 0.00264
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 2305.30 | 56 | -0.5 (-0.88%) | 49.16 | 137 | 12 | 68 |
| 19 May | 2339.90 | 56 | -36.65 (-39.56%) | 50.83 | 121 | 6 | 54 |
| 18 May | 2314.90 | 96.3 | 9.45 (10.88%) | 65.75 | 245 | 33 | 48 |
| 15 May | 2424.90 | 86.85 | 0 (0.00%) | - | 0 | 0 | 15 |
| 14 May | 2458.60 | 86.85 | 0 (0.00%) | 0 | 0 | 0 | 15 |
| 13 May | 2418.60 | 86.85 | 0 (0.00%) | 0 | 0 | 0 | 15 |
| 12 May | 2341.30 | 86.85 | -415.8 (-82.72%) | 56.74 | 25 | 14 | 14 |
| 11 May | 2392.10 | 0 | -502.65 (-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 | 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 | 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 | 10 | 10 |
For Godfrey Phillips India Lt - strike price 2320 expiring on 26MAY2026
Delta for 2320 PE is -0.47
Historical price for 2320 PE is as follows
On 20 May GODFRYPHLP was trading at 2305.30. The strike last trading price was 56, which was -0.5 lower than the previous day. The implied volatity was 49.16, the open interest changed by 12 which increased total open position to 68
On 19 May GODFRYPHLP was trading at 2339.90. The strike last trading price was 56, which was -36.65 lower than the previous day. The implied volatity was 50.83, the open interest changed by 6 which increased total open position to 54
On 18 May GODFRYPHLP was trading at 2314.90. The strike last trading price was 96.3, which was 9.45 higher than the previous day. The implied volatity was 65.75, the open interest changed by 33 which increased total open position to 48
On 15 May GODFRYPHLP was trading at 2424.90. The strike last trading price was 86.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 14 May GODFRYPHLP was trading at 2458.60. The strike last trading price was 86.85, 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 15
On 13 May GODFRYPHLP was trading at 2418.60. The strike last trading price was 86.85, 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 15
On 12 May GODFRYPHLP was trading at 2341.30. The strike last trading price was 86.85, which was -415.8 lower than the previous day. The implied volatity was 56.74, the open interest changed by 14 which increased total open position to 14
On 11 May GODFRYPHLP was trading at 2392.10. The strike last trading price was 0, which was -502.65 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 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 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 10 which increased total open position to 10
