GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
20 Dec 2024 04:13 PM IST
| GODREJCP 26DEC2024 1120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.21
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1069.60 | 1.3 | -2.25 | 24.71 | 2,016 | -654 | 1,130 | |||
| 19 Dec | 1078.45 | 3.55 | -2.65 | 26.83 | 1,644 | -135 | 1,781 | |||
| 18 Dec | 1091.75 | 6.2 | -1.85 | 25.38 | 2,204 | -103 | 1,917 | |||
| 17 Dec | 1089.30 | 8.05 | -7.90 | 26.48 | 2,547 | 693 | 2,019 | |||
| 16 Dec | 1112.35 | 15.95 | -0.60 | 24.89 | 2,829 | 252 | 1,331 | |||
| 13 Dec | 1111.45 | 16.55 | -2.40 | 23.39 | 4,083 | -225 | 1,100 | |||
| 12 Dec | 1111.10 | 18.95 | -12.35 | 25.03 | 2,505 | 486 | 1,321 | |||
|
|
||||||||||
| 11 Dec | 1135.30 | 31.3 | -1.10 | 21.58 | 1,442 | -204 | 836 | |||
| 10 Dec | 1133.85 | 32.4 | -1.00 | 23.67 | 2,384 | -417 | 1,063 | |||
| 9 Dec | 1127.85 | 33.4 | -292.95 | 28.14 | 9,248 | 1,504 | 1,504 | |||
| 6 Dec | 1235.45 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1244.75 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1228.50 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1230.45 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1227.15 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1251.25 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1261.60 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1240.10 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1175.10 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1183.90 | 326.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1176.20 | 326.35 | 326.35 | - | 0 | 0 | 0 | |||
| 30 Oct | 1300.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1278.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1296.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1291.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1292.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1299.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1313.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1312.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1315.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1316.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1304.55 | 0 | - | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1120 expiring on 26DEC2024
Delta for 1120 CE is 0.08
Historical price for 1120 CE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 1.3, which was -2.25 lower than the previous day. The implied volatity was 24.71, the open interest changed by -654 which decreased total open position to 1130
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 3.55, which was -2.65 lower than the previous day. The implied volatity was 26.83, the open interest changed by -135 which decreased total open position to 1781
On 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 6.2, which was -1.85 lower than the previous day. The implied volatity was 25.38, the open interest changed by -103 which decreased total open position to 1917
On 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 8.05, which was -7.90 lower than the previous day. The implied volatity was 26.48, the open interest changed by 693 which increased total open position to 2019
On 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 15.95, which was -0.60 lower than the previous day. The implied volatity was 24.89, the open interest changed by 252 which increased total open position to 1331
On 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 16.55, which was -2.40 lower than the previous day. The implied volatity was 23.39, the open interest changed by -225 which decreased total open position to 1100
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 18.95, which was -12.35 lower than the previous day. The implied volatity was 25.03, the open interest changed by 486 which increased total open position to 1321
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 31.3, which was -1.10 lower than the previous day. The implied volatity was 21.58, the open interest changed by -204 which decreased total open position to 836
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 32.4, which was -1.00 lower than the previous day. The implied volatity was 23.67, the open interest changed by -417 which decreased total open position to 1063
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 33.4, which was -292.95 lower than the previous day. The implied volatity was 28.14, the open interest changed by 1504 which increased total open position to 1504
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 326.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 326.35, which was 326.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct GODREJCP was trading at 1300.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GODREJCP was trading at 1278.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GODREJCP was trading at 1296.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GODREJCP was trading at 1312.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GODREJCP was trading at 1315.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GODREJCP was trading at 1316.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GODREJCP was trading at 1304.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GODREJCP 26DEC2024 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.36
Theta: -0.86
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1069.60 | 53.05 | 12.55 | 36.84 | 180 | -119 | 805 |
| 19 Dec | 1078.45 | 40.5 | 6.05 | 16.77 | 149 | -20 | 926 |
| 18 Dec | 1091.75 | 34.45 | 0.55 | 26.05 | 237 | -37 | 943 |
| 17 Dec | 1089.30 | 33.9 | 13.40 | 25.47 | 643 | -108 | 981 |
| 16 Dec | 1112.35 | 20.5 | 2.75 | 24.36 | 838 | 44 | 1,081 |
| 13 Dec | 1111.45 | 17.75 | -5.85 | 17.08 | 1,969 | -146 | 1,037 |
| 12 Dec | 1111.10 | 23.6 | 11.10 | 23.62 | 2,408 | 114 | 1,183 |
| 11 Dec | 1135.30 | 12.5 | -4.10 | 23.12 | 1,381 | -102 | 1,072 |
| 10 Dec | 1133.85 | 16.6 | -10.00 | 26.18 | 2,337 | 36 | 1,186 |
| 9 Dec | 1127.85 | 26.6 | 25.15 | 33.29 | 10,412 | 1,104 | 1,152 |
| 6 Dec | 1235.45 | 1.45 | 0.40 | 25.78 | 23 | 5 | 47 |
| 5 Dec | 1244.75 | 1.05 | -0.90 | 26.47 | 90 | -6 | 40 |
| 4 Dec | 1228.50 | 1.95 | -0.35 | 25.49 | 158 | 16 | 48 |
| 3 Dec | 1230.45 | 2.3 | -1.15 | 26.71 | 67 | 11 | 23 |
| 2 Dec | 1227.15 | 3.45 | -0.40 | 28.06 | 38 | 11 | 11 |
| 28 Nov | 1251.25 | 3.85 | 0.00 | 11.21 | 0 | 0 | 0 |
| 27 Nov | 1261.60 | 3.85 | 0.00 | 11.88 | 0 | 0 | 0 |
| 26 Nov | 1240.10 | 3.85 | 0.00 | 10.02 | 0 | 0 | 0 |
| 14 Nov | 1175.10 | 3.85 | 0.00 | 4.72 | 0 | 0 | 0 |
| 13 Nov | 1183.90 | 3.85 | 0.00 | 5.63 | 0 | 0 | 0 |
| 12 Nov | 1176.20 | 3.85 | 0.00 | 4.72 | 0 | 0 | 0 |
| 30 Oct | 1300.05 | 3.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1278.30 | 3.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1296.65 | 3.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1291.25 | 3.85 | 3.85 | - | 0 | 0 | 0 |
| 23 Oct | 1292.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1299.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1313.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1312.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1315.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1316.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1304.55 | 0 | - | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1120 expiring on 26DEC2024
Delta for 1120 PE is -0.82
Historical price for 1120 PE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 53.05, which was 12.55 higher than the previous day. The implied volatity was 36.84, the open interest changed by -119 which decreased total open position to 805
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 40.5, which was 6.05 higher than the previous day. The implied volatity was 16.77, the open interest changed by -20 which decreased total open position to 926
On 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 34.45, which was 0.55 higher than the previous day. The implied volatity was 26.05, the open interest changed by -37 which decreased total open position to 943
On 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 33.9, which was 13.40 higher than the previous day. The implied volatity was 25.47, the open interest changed by -108 which decreased total open position to 981
On 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 20.5, which was 2.75 higher than the previous day. The implied volatity was 24.36, the open interest changed by 44 which increased total open position to 1081
On 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 17.75, which was -5.85 lower than the previous day. The implied volatity was 17.08, the open interest changed by -146 which decreased total open position to 1037
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 23.6, which was 11.10 higher than the previous day. The implied volatity was 23.62, the open interest changed by 114 which increased total open position to 1183
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 12.5, which was -4.10 lower than the previous day. The implied volatity was 23.12, the open interest changed by -102 which decreased total open position to 1072
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 16.6, which was -10.00 lower than the previous day. The implied volatity was 26.18, the open interest changed by 36 which increased total open position to 1186
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 26.6, which was 25.15 higher than the previous day. The implied volatity was 33.29, the open interest changed by 1104 which increased total open position to 1152
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 1.45, which was 0.40 higher than the previous day. The implied volatity was 25.78, the open interest changed by 5 which increased total open position to 47
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 1.05, which was -0.90 lower than the previous day. The implied volatity was 26.47, the open interest changed by -6 which decreased total open position to 40
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 25.49, the open interest changed by 16 which increased total open position to 48
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 2.3, which was -1.15 lower than the previous day. The implied volatity was 26.71, the open interest changed by 11 which increased total open position to 23
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 3.45, which was -0.40 lower than the previous day. The implied volatity was 28.06, the open interest changed by 11 which increased total open position to 11
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 11.21, the open interest changed by 0 which decreased total open position to 0
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 11.88, the open interest changed by 0 which decreased total open position to 0
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 10.02, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
On 30 Oct GODREJCP was trading at 1300.05. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GODREJCP was trading at 1278.30. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GODREJCP was trading at 1296.65. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 3.85, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GODREJCP was trading at 1312.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GODREJCP was trading at 1315.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GODREJCP was trading at 1316.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GODREJCP was trading at 1304.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
