GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
11 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1223.60 | 142 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 1242.35 | 142 | 34 | - | 1 | 0 | 156 | |||
| 8 Apr | 1200.50 | 108.4 | 28.15 | 35.58 | 72 | -10 | 156 | |||
| 7 Apr | 1160.10 | 80.05 | 12.35 | 38.28 | 111 | 21 | 168 | |||
| 4 Apr | 1156.60 | 67.9 | -2.85 | 23.42 | 23 | -1 | 147 | |||
| 3 Apr | 1162.05 | 70.75 | -4.1 | - | 18 | 1 | 149 | |||
| 2 Apr | 1162.65 | 75 | 16 | 23.22 | 19 | -4 | 148 | |||
| 1 Apr | 1143.60 | 59 | -13.3 | 20.28 | 20 | 4 | 152 | |||
| 28 Mar | 1159.25 | 72.65 | 6.95 | 20.66 | 102 | -13 | 148 | |||
| 27 Mar | 1144.55 | 66.95 | 12.45 | 29.44 | 131 | -46 | 161 | |||
| 26 Mar | 1130.30 | 53 | -2.7 | 25.32 | 217 | 50 | 207 | |||
| 25 Mar | 1129.85 | 55.6 | 11.05 | 26.49 | 219 | 36 | 157 | |||
| 24 Mar | 1106.30 | 45.5 | -0.35 | 26.88 | 154 | 40 | 121 | |||
| 21 Mar | 1111.95 | 46.05 | 3.8 | 26.16 | 210 | -1 | 83 | |||
| 20 Mar | 1101.50 | 42.55 | 15.55 | 27.73 | 215 | 43 | 83 | |||
| 19 Mar | 1074.30 | 27 | -4 | 24.84 | 43 | 34 | 40 | |||
| 18 Mar | 1083.65 | 31 | -54.9 | 23.74 | 7 | 5 | 5 | |||
| 17 Mar | 1052.30 | 85.9 | 0 | 2.83 | 0 | 0 | 0 | |||
| 27 Feb | 1051.40 | 85.9 | 0 | 2.19 | 0 | 0 | 0 | |||
| 26 Feb | 1057.10 | 85.9 | 0 | 2.24 | 0 | 0 | 0 | |||
| 25 Feb | 1057.10 | 85.9 | 0 | 2.24 | 0 | 0 | 0 | |||
| 24 Feb | 1044.60 | 85.9 | 0 | 2.37 | 0 | 0 | 0 | |||
| 21 Feb | 1052.20 | 85.9 | 0 | 1.91 | 0 | 0 | 0 | |||
| 20 Feb | 1074.60 | 85.9 | 0 | 0.43 | 0 | 0 | 0 | |||
| 19 Feb | 1024.50 | 85.9 | 0 | 4.97 | 0 | 0 | 0 | |||
| 18 Feb | 1015.55 | 85.9 | 0 | 4.01 | 0 | 0 | 0 | |||
| 17 Feb | 1039.25 | 85.9 | 0 | 2.57 | 0 | 0 | 0 | |||
| 14 Feb | 1058.90 | 85.9 | 0 | 1.22 | 0 | 0 | 0 | |||
| 13 Feb | 1052.80 | 85.9 | 0 | 0.91 | 0 | 0 | 0 | |||
| 12 Feb | 1072.75 | 0 | 0 | 0.36 | 0 | 0 | 0 | |||
| 11 Feb | 1071.25 | 0 | 0 | 0.39 | 0 | 0 | 0 | |||
| 10 Feb | 1091.25 | 0 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Feb | 1106.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1119.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1118.75 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1135.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1155.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1191.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Godrej Consumer Products - strike price 1100 expiring on 24APR2025
Delta for 1100 CE is 0.00
Historical price for 1100 CE is as follows
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 142, 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 142, which was 34 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 108.4, which was 28.15 higher than the previous day. The implied volatity was 35.58, the open interest changed by -10 which decreased total open position to 156
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 80.05, which was 12.35 higher than the previous day. The implied volatity was 38.28, the open interest changed by 21 which increased total open position to 168
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 67.9, which was -2.85 lower than the previous day. The implied volatity was 23.42, the open interest changed by -1 which decreased total open position to 147
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 70.75, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 149
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 75, which was 16 higher than the previous day. The implied volatity was 23.22, the open interest changed by -4 which decreased total open position to 148
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 59, which was -13.3 lower than the previous day. The implied volatity was 20.28, the open interest changed by 4 which increased total open position to 152
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 72.65, which was 6.95 higher than the previous day. The implied volatity was 20.66, the open interest changed by -13 which decreased total open position to 148
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 66.95, which was 12.45 higher than the previous day. The implied volatity was 29.44, the open interest changed by -46 which decreased total open position to 161
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 53, which was -2.7 lower than the previous day. The implied volatity was 25.32, the open interest changed by 50 which increased total open position to 207
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 55.6, which was 11.05 higher than the previous day. The implied volatity was 26.49, the open interest changed by 36 which increased total open position to 157
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 45.5, which was -0.35 lower than the previous day. The implied volatity was 26.88, the open interest changed by 40 which increased total open position to 121
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 46.05, which was 3.8 higher than the previous day. The implied volatity was 26.16, the open interest changed by -1 which decreased total open position to 83
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 42.55, which was 15.55 higher than the previous day. The implied volatity was 27.73, the open interest changed by 43 which increased total open position to 83
On 19 Mar GODREJCP was trading at 1074.30. The strike last trading price was 27, which was -4 lower than the previous day. The implied volatity was 24.84, the open interest changed by 34 which increased total open position to 40
On 18 Mar GODREJCP was trading at 1083.65. The strike last trading price was 31, which was -54.9 lower than the previous day. The implied volatity was 23.74, the open interest changed by 5 which increased total open position to 5
On 17 Mar GODREJCP was trading at 1052.30. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GODREJCP was trading at 1051.40. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GODREJCP was trading at 1057.10. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GODREJCP was trading at 1057.10. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 24 Feb GODREJCP was trading at 1044.60. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 21 Feb GODREJCP was trading at 1052.20. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 20 Feb GODREJCP was trading at 1074.60. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 19 Feb GODREJCP was trading at 1024.50. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 18 Feb GODREJCP was trading at 1015.55. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 17 Feb GODREJCP was trading at 1039.25. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 14 Feb GODREJCP was trading at 1058.90. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 13 Feb GODREJCP was trading at 1052.80. The strike last trading price was 85.9, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GODREJCP was trading at 1072.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GODREJCP was trading at 1071.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
On 10 Feb GODREJCP was trading at 1091.25. 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 Feb GODREJCP was trading at 1106.75. 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 Feb GODREJCP was trading at 1119.60. 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 5 Feb GODREJCP was trading at 1118.75. 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 Feb GODREJCP was trading at 1135.25. 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 Feb GODREJCP was trading at 1155.55. 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 Feb GODREJCP was trading at 1191.70. 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
| GODREJCP 24APR2025 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.28
Theta: -0.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1223.60 | 2.55 | -1.6 | 39.46 | 594 | 59 | 414 |
| 9 Apr | 1242.35 | 4.1 | -3 | 44.12 | 460 | 79 | 356 |
| 8 Apr | 1200.50 | 7 | -9.45 | 40.31 | 570 | 60 | 275 |
| 7 Apr | 1160.10 | 15.05 | 4.35 | 41.18 | 2,063 | -28 | 215 |
| 4 Apr | 1156.60 | 10.7 | 1.7 | 31.49 | 472 | 0 | 244 |
| 3 Apr | 1162.05 | 9.2 | -0.2 | 30.95 | 418 | -17 | 244 |
| 2 Apr | 1162.65 | 9.65 | -3.1 | 30.65 | 452 | 85 | 260 |
| 1 Apr | 1143.60 | 12.5 | 1.85 | 29.03 | 504 | -50 | 179 |
| 28 Mar | 1159.25 | 10.55 | -3.45 | 28.17 | 1,081 | 83 | 229 |
| 27 Mar | 1144.55 | 14.9 | -5.4 | 27.88 | 96 | -1 | 147 |
| 26 Mar | 1130.30 | 20.05 | -0.25 | 28.28 | 285 | 58 | 148 |
| 25 Mar | 1129.85 | 20.4 | -8 | 28.43 | 166 | 21 | 88 |
| 24 Mar | 1106.30 | 27.5 | 2.4 | 28.73 | 71 | 58 | 67 |
| 21 Mar | 1111.95 | 25.1 | -9.9 | 25.59 | 10 | 7 | 9 |
| 20 Mar | 1101.50 | 35 | -14.1 | 29.36 | 2 | 1 | 1 |
| 19 Mar | 1074.30 | 49.1 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1083.65 | 49.1 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1052.30 | 49.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1051.40 | 49.1 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1057.10 | 49.1 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1057.10 | 49.1 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1044.60 | 49.1 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1052.20 | 49.1 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1074.60 | 49.1 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1024.50 | 49.1 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1015.55 | 49.1 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1039.25 | 49.1 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1058.90 | 49.1 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1052.80 | 49.1 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1072.75 | 49.1 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1071.25 | 49.1 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1091.25 | 49.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 1106.75 | 49.1 | 0 | 1.74 | 0 | 0 | 0 |
| 6 Feb | 1119.60 | 0 | 0 | 2.40 | 0 | 0 | 0 |
| 5 Feb | 1118.75 | 0 | 0 | 2.37 | 0 | 0 | 0 |
| 4 Feb | 1135.25 | 0 | 0 | 3.31 | 0 | 0 | 0 |
| 3 Feb | 1155.55 | 0 | 0 | 4.33 | 0 | 0 | 0 |
| 1 Feb | 1191.70 | 0 | 0 | 5.57 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1100 expiring on 24APR2025
Delta for 1100 PE is -0.06
Historical price for 1100 PE is as follows
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 2.55, which was -1.6 lower than the previous day. The implied volatity was 39.46, the open interest changed by 59 which increased total open position to 414
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 4.1, which was -3 lower than the previous day. The implied volatity was 44.12, the open interest changed by 79 which increased total open position to 356
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 7, which was -9.45 lower than the previous day. The implied volatity was 40.31, the open interest changed by 60 which increased total open position to 275
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 15.05, which was 4.35 higher than the previous day. The implied volatity was 41.18, the open interest changed by -28 which decreased total open position to 215
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 10.7, which was 1.7 higher than the previous day. The implied volatity was 31.49, the open interest changed by 0 which decreased total open position to 244
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 9.2, which was -0.2 lower than the previous day. The implied volatity was 30.95, the open interest changed by -17 which decreased total open position to 244
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 9.65, which was -3.1 lower than the previous day. The implied volatity was 30.65, the open interest changed by 85 which increased total open position to 260
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 12.5, which was 1.85 higher than the previous day. The implied volatity was 29.03, the open interest changed by -50 which decreased total open position to 179
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 10.55, which was -3.45 lower than the previous day. The implied volatity was 28.17, the open interest changed by 83 which increased total open position to 229
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 14.9, which was -5.4 lower than the previous day. The implied volatity was 27.88, the open interest changed by -1 which decreased total open position to 147
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 20.05, which was -0.25 lower than the previous day. The implied volatity was 28.28, the open interest changed by 58 which increased total open position to 148
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 20.4, which was -8 lower than the previous day. The implied volatity was 28.43, the open interest changed by 21 which increased total open position to 88
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 27.5, which was 2.4 higher than the previous day. The implied volatity was 28.73, the open interest changed by 58 which increased total open position to 67
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 25.1, which was -9.9 lower than the previous day. The implied volatity was 25.59, the open interest changed by 7 which increased total open position to 9
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 35, which was -14.1 lower than the previous day. The implied volatity was 29.36, the open interest changed by 1 which increased total open position to 1
On 19 Mar GODREJCP was trading at 1074.30. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GODREJCP was trading at 1083.65. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GODREJCP was trading at 1052.30. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GODREJCP was trading at 1051.40. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GODREJCP was trading at 1057.10. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GODREJCP was trading at 1057.10. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb GODREJCP was trading at 1044.60. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb GODREJCP was trading at 1052.20. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb GODREJCP was trading at 1074.60. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb GODREJCP was trading at 1024.50. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb GODREJCP was trading at 1015.55. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb GODREJCP was trading at 1039.25. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb GODREJCP was trading at 1058.90. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb GODREJCP was trading at 1052.80. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GODREJCP was trading at 1072.75. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GODREJCP was trading at 1071.25. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb GODREJCP was trading at 1091.25. The strike last trading price was 49.1, 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 Feb GODREJCP was trading at 1106.75. The strike last trading price was 49.1, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 6 Feb GODREJCP was trading at 1119.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0
On 5 Feb GODREJCP was trading at 1118.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 4 Feb GODREJCP was trading at 1135.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 3 Feb GODREJCP was trading at 1155.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GODREJCP was trading at 1191.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
