GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
22 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Apr | 1231.40 | 99.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Apr | 1213.40 | 99.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Apr | 1239.30 | 99.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 1244.60 | 99.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 1216.30 | 99.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 1223.60 | 99.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 1242.35 | 99.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 1200.50 | 99.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 1160.10 | 99.1 | 0 | 0.00 | 0 | -1 | 0 | |||
| 4 Apr | 1156.60 | 99.1 | -3.1 | - | 1 | 0 | 64 | |||
| 3 Apr | 1162.05 | 102.2 | 0 | 0.00 | 0 | -2 | 0 | |||
|
|
||||||||||
| 2 Apr | 1162.65 | 102.2 | -13.7 | - | 3 | -2 | 64 | |||
| 1 Apr | 1143.60 | 115.9 | 0 | 0.00 | 0 | 58 | 0 | |||
| 28 Mar | 1159.25 | 115.9 | 43.6 | - | 113 | 58 | 65 | |||
| 27 Mar | 1144.55 | 72.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1130.30 | 72.3 | -23.65 | - | 3 | 0 | 7 | |||
| 25 Mar | 1129.85 | 95.95 | 9.95 | 30.13 | 2 | 1 | 6 | |||
| 24 Mar | 1106.30 | 86 | 0 | 0.00 | 0 | 2 | 0 | |||
| 21 Mar | 1111.95 | 86 | 16 | 30.81 | 4 | 1 | 4 | |||
| 20 Mar | 1101.50 | 70 | 14.6 | 24.24 | 3 | 0 | 3 | |||
| 19 Mar | 1074.30 | 55.4 | 0 | 27.47 | 1 | 0 | 2 | |||
| 18 Mar | 1083.65 | 55.4 | 11.65 | 20.44 | 1 | 0 | 2 | |||
| 17 Mar | 1052.30 | 43.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 1025.80 | 43.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1043.40 | 43.75 | 0 | 0.00 | 0 | 2 | 0 | |||
| 11 Mar | 1039.15 | 43.75 | -16.05 | 29.75 | 2 | 1 | 1 | |||
| 10 Mar | 1044.00 | 59.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1045.30 | 59.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 1005.15 | 59.8 | 0 | 1.80 | 0 | 0 | 0 | |||
For Godrej Consumer Products - strike price 1050 expiring on 24APR2025
Delta for 1050 CE is 0.00
Historical price for 1050 CE is as follows
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 99.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 99.1, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 102.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 102.2, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 64
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 115.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 58 which increased total open position to 0
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 115.9, which was 43.6 higher than the previous day. The implied volatity was -, the open interest changed by 58 which increased total open position to 65
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 72.3, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 95.95, which was 9.95 higher than the previous day. The implied volatity was 30.13, the open interest changed by 1 which increased total open position to 6
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 86, which was 16 higher than the previous day. The implied volatity was 30.81, the open interest changed by 1 which increased total open position to 4
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 70, which was 14.6 higher than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 3
On 19 Mar GODREJCP was trading at 1074.30. The strike last trading price was 55.4, which was 0 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 2
On 18 Mar GODREJCP was trading at 1083.65. The strike last trading price was 55.4, which was 11.65 higher than the previous day. The implied volatity was 20.44, the open interest changed by 0 which decreased total open position to 2
On 17 Mar GODREJCP was trading at 1052.30. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GODREJCP was trading at 1025.80. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GODREJCP was trading at 1043.40. The strike last trading price was 43.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Mar GODREJCP was trading at 1039.15. The strike last trading price was 43.75, which was -16.05 lower than the previous day. The implied volatity was 29.75, the open interest changed by 1 which increased total open position to 1
On 10 Mar GODREJCP was trading at 1044.00. The strike last trading price was 59.8, 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 7 Mar GODREJCP was trading at 1045.30. The strike last trading price was 59.8, 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 28 Feb GODREJCP was trading at 1005.15. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 24APR2025 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Apr | 1231.40 | 0.1 | 0 | - | 6 | 0 | 357 |
| 21 Apr | 1213.40 | 0.1 | -0.3 | - | 23 | -15 | 357 |
| 17 Apr | 1239.30 | 0.4 | 0.1 | - | 56 | -21 | 374 |
| 16 Apr | 1244.60 | 0.25 | -0.3 | 49.25 | 41 | -3 | 395 |
| 15 Apr | 1216.30 | 0.55 | -0.7 | 46.09 | 61 | -4 | 398 |
| 11 Apr | 1223.60 | 1.15 | -1.1 | 44.81 | 94 | 53 | 402 |
| 9 Apr | 1242.35 | 2.25 | -1.1 | 49.82 | 150 | -21 | 350 |
| 8 Apr | 1200.50 | 3.3 | -4.45 | 44.93 | 269 | -68 | 372 |
| 7 Apr | 1160.10 | 7.15 | 3.65 | 44.42 | 1,268 | 135 | 441 |
| 4 Apr | 1156.60 | 3.65 | 0.25 | 33.00 | 188 | -15 | 306 |
| 3 Apr | 1162.05 | 3.45 | -0.45 | 33.36 | 322 | -34 | 319 |
| 2 Apr | 1162.65 | 4 | -0.95 | 33.72 | 1,332 | 215 | 355 |
| 1 Apr | 1143.60 | 4.8 | 0.35 | 31.31 | 317 | -36 | 139 |
| 28 Mar | 1159.25 | 4.45 | -0.95 | 30.91 | 520 | 130 | 175 |
| 27 Mar | 1144.55 | 5.4 | -2.5 | 28.78 | 23 | 4 | 45 |
| 26 Mar | 1130.30 | 7.9 | -0.8 | 29.11 | 65 | 33 | 41 |
| 25 Mar | 1129.85 | 8.7 | -38.2 | 29.87 | 10 | 7 | 7 |
| 24 Mar | 1106.30 | 46.9 | 0 | 6.06 | 0 | 0 | 0 |
| 21 Mar | 1111.95 | 46.9 | 0 | 5.79 | 0 | 0 | 0 |
| 20 Mar | 1101.50 | 46.9 | 0 | 4.93 | 0 | 0 | 0 |
| 19 Mar | 1074.30 | 46.9 | 0 | 2.99 | 0 | 0 | 0 |
| 18 Mar | 1083.65 | 46.9 | 0 | 3.69 | 0 | 0 | 0 |
| 17 Mar | 1052.30 | 46.9 | 0 | 1.27 | 0 | 0 | 0 |
| 13 Mar | 1025.80 | 46.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1043.40 | 46.9 | 0 | 0.52 | 0 | 0 | 0 |
| 11 Mar | 1039.15 | 46.9 | 0 | 0.37 | 0 | 0 | 0 |
| 10 Mar | 1044.00 | 46.9 | 0 | 0.64 | 0 | 0 | 0 |
| 7 Mar | 1045.30 | 46.9 | 0 | 0.59 | 0 | 0 | 0 |
| 28 Feb | 1005.15 | 46.9 | 0 | - | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1050 expiring on 24APR2025
Delta for 1050 PE is -
Historical price for 1050 PE is as follows
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 357
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 0.1, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 357
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 374
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 0.25, which was -0.3 lower than the previous day. The implied volatity was 49.25, the open interest changed by -3 which decreased total open position to 395
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 0.55, which was -0.7 lower than the previous day. The implied volatity was 46.09, the open interest changed by -4 which decreased total open position to 398
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 1.15, which was -1.1 lower than the previous day. The implied volatity was 44.81, the open interest changed by 53 which increased total open position to 402
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 2.25, which was -1.1 lower than the previous day. The implied volatity was 49.82, the open interest changed by -21 which decreased total open position to 350
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 3.3, which was -4.45 lower than the previous day. The implied volatity was 44.93, the open interest changed by -68 which decreased total open position to 372
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 7.15, which was 3.65 higher than the previous day. The implied volatity was 44.42, the open interest changed by 135 which increased total open position to 441
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 3.65, which was 0.25 higher than the previous day. The implied volatity was 33.00, the open interest changed by -15 which decreased total open position to 306
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 3.45, which was -0.45 lower than the previous day. The implied volatity was 33.36, the open interest changed by -34 which decreased total open position to 319
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 33.72, the open interest changed by 215 which increased total open position to 355
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 4.8, which was 0.35 higher than the previous day. The implied volatity was 31.31, the open interest changed by -36 which decreased total open position to 139
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 4.45, which was -0.95 lower than the previous day. The implied volatity was 30.91, the open interest changed by 130 which increased total open position to 175
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 5.4, which was -2.5 lower than the previous day. The implied volatity was 28.78, the open interest changed by 4 which increased total open position to 45
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 7.9, which was -0.8 lower than the previous day. The implied volatity was 29.11, the open interest changed by 33 which increased total open position to 41
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 8.7, which was -38.2 lower than the previous day. The implied volatity was 29.87, the open interest changed by 7 which increased total open position to 7
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GODREJCP was trading at 1074.30. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GODREJCP was trading at 1083.65. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GODREJCP was trading at 1052.30. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GODREJCP was trading at 1025.80. The strike last trading price was 46.9, 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 12 Mar GODREJCP was trading at 1043.40. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GODREJCP was trading at 1039.15. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GODREJCP was trading at 1044.00. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 7 Mar GODREJCP was trading at 1045.30. The strike last trading price was 46.9, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 28 Feb GODREJCP was trading at 1005.15. The strike last trading price was 46.9, 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
