GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
11 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1120 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 | 122.95 | 0 | 0.00 | 0 | -3 | 0 | |||
| 9 Apr | 1242.35 | 122.95 | 32.75 | 24.30 | 4 | -3 | 55 | |||
| 8 Apr | 1200.50 | 90.2 | 23.7 | 33.54 | 19 | -6 | 59 | |||
| 7 Apr | 1160.10 | 66.5 | 13.95 | 40.75 | 92 | -1 | 66 | |||
| 4 Apr | 1156.60 | 53 | -6.65 | 24.51 | 114 | -10 | 67 | |||
| 3 Apr | 1162.05 | 59.65 | 0.45 | 24.15 | 146 | 14 | 77 | |||
| 2 Apr | 1162.65 | 59.5 | 13.1 | 24.13 | 53 | 5 | 63 | |||
| 1 Apr | 1143.60 | 44.95 | -13.75 | 21.56 | 36 | 0 | 59 | |||
| 28 Mar | 1159.25 | 58.7 | 8.6 | 22.94 | 50 | 3 | 59 | |||
| 27 Mar | 1144.55 | 51.5 | 8.45 | 27.37 | 166 | -40 | 57 | |||
| 26 Mar | 1130.30 | 41 | -3.25 | 25.51 | 274 | 11 | 98 | |||
| 25 Mar | 1129.85 | 44.6 | 9.6 | 27.41 | 220 | 41 | 83 | |||
| 24 Mar | 1106.30 | 35 | 0 | 26.93 | 25 | 10 | 41 | |||
| 21 Mar | 1111.95 | 35 | 2.55 | 25.76 | 46 | 0 | 31 | |||
| 20 Mar | 1101.50 | 32.45 | 11.45 | 27.32 | 29 | 10 | 30 | |||
| 19 Mar | 1074.30 | 21 | -15.5 | 25.94 | 23 | 18 | 19 | |||
| 27 Feb | 1051.40 | 75.4 | 0 | 3.45 | 0 | 0 | 0 | |||
| 26 Feb | 1057.10 | 75.4 | 0 | 3.42 | 0 | 0 | 0 | |||
| 25 Feb | 1057.10 | 75.4 | 0 | 3.42 | 0 | 0 | 0 | |||
| 24 Feb | 1044.60 | 75.4 | 0 | 3.72 | 0 | 0 | 0 | |||
| 21 Feb | 1052.20 | 75.4 | 0 | 3.08 | 0 | 0 | 0 | |||
| 20 Feb | 1074.60 | 75.4 | 0 | 2.88 | 0 | 0 | 0 | |||
| 19 Feb | 1024.50 | 0 | 0 | 4.69 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Feb | 1039.25 | 0 | 0 | 3.72 | 0 | 0 | 0 | |||
| 14 Feb | 1058.90 | 0 | 0 | 2.38 | 0 | 0 | 0 | |||
| 13 Feb | 1052.80 | 0 | 0 | 2.76 | 0 | 0 | 0 | |||
| 12 Feb | 1072.75 | 0 | 0 | 1.46 | 0 | 0 | 0 | |||
| 11 Feb | 1071.25 | 0 | 0 | 1.51 | 0 | 0 | 0 | |||
| 10 Feb | 1091.25 | 0 | 0 | 0.33 | 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 1120 expiring on 24APR2025
Delta for 1120 CE is 0.00
Historical price for 1120 CE is as follows
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 122.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 122.95, which was 32.75 higher than the previous day. The implied volatity was 24.30, the open interest changed by -3 which decreased total open position to 55
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 90.2, which was 23.7 higher than the previous day. The implied volatity was 33.54, the open interest changed by -6 which decreased total open position to 59
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 66.5, which was 13.95 higher than the previous day. The implied volatity was 40.75, the open interest changed by -1 which decreased total open position to 66
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 53, which was -6.65 lower than the previous day. The implied volatity was 24.51, the open interest changed by -10 which decreased total open position to 67
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 59.65, which was 0.45 higher than the previous day. The implied volatity was 24.15, the open interest changed by 14 which increased total open position to 77
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 59.5, which was 13.1 higher than the previous day. The implied volatity was 24.13, the open interest changed by 5 which increased total open position to 63
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 44.95, which was -13.75 lower than the previous day. The implied volatity was 21.56, the open interest changed by 0 which decreased total open position to 59
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 58.7, which was 8.6 higher than the previous day. The implied volatity was 22.94, the open interest changed by 3 which increased total open position to 59
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 51.5, which was 8.45 higher than the previous day. The implied volatity was 27.37, the open interest changed by -40 which decreased total open position to 57
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 41, which was -3.25 lower than the previous day. The implied volatity was 25.51, the open interest changed by 11 which increased total open position to 98
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 44.6, which was 9.6 higher than the previous day. The implied volatity was 27.41, the open interest changed by 41 which increased total open position to 83
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 26.93, the open interest changed by 10 which increased total open position to 41
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 35, which was 2.55 higher than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 31
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 32.45, which was 11.45 higher than the previous day. The implied volatity was 27.32, the open interest changed by 10 which increased total open position to 30
On 19 Mar GODREJCP was trading at 1074.30. The strike last trading price was 21, which was -15.5 lower than the previous day. The implied volatity was 25.94, the open interest changed by 18 which increased total open position to 19
On 27 Feb GODREJCP was trading at 1051.40. The strike last trading price was 75.4, which was 0 lower than the previous day. The implied volatity was 3.45, 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 75.4, which was 0 lower than the previous day. The implied volatity was 3.42, 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 75.4, which was 0 lower than the previous day. The implied volatity was 3.42, 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 75.4, which was 0 lower than the previous day. The implied volatity was 3.72, 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 75.4, which was 0 lower than the previous day. The implied volatity was 3.08, 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 75.4, which was 0 lower than the previous day. The implied volatity was 2.88, 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 0, which was 0 lower than the previous day. The implied volatity was 4.69, 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 0, which was 0 lower than the previous day. The implied volatity was 3.72, 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 0, which was 0 lower than the previous day. The implied volatity was 2.38, 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 0, which was 0 lower than the previous day. The implied volatity was 2.76, 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 1.46, 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 1.51, 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 0.33, 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 1120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.41
Theta: -0.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1223.60 | 4.5 | -0.8 | 39.80 | 170 | 14 | 90 |
| 9 Apr | 1242.35 | 5.45 | -4.25 | 42.26 | 204 | -22 | 78 |
| 8 Apr | 1200.50 | 9.7 | -12 | 39.02 | 423 | -67 | 101 |
| 7 Apr | 1160.10 | 21.3 | 5.35 | 40.76 | 629 | 77 | 166 |
| 4 Apr | 1156.60 | 16.05 | 2.7 | 31.36 | 151 | 39 | 89 |
| 3 Apr | 1162.05 | 13.55 | -0.25 | 30.38 | 106 | -3 | 52 |
| 2 Apr | 1162.65 | 14 | -4.95 | 29.96 | 63 | 17 | 55 |
| 1 Apr | 1143.60 | 19 | 3.65 | 29.36 | 131 | -4 | 40 |
| 28 Mar | 1159.25 | 15.15 | -6.35 | 27.57 | 149 | 2 | 44 |
| 27 Mar | 1144.55 | 21.5 | -5.55 | 27.85 | 8 | 0 | 42 |
| 26 Mar | 1130.30 | 27 | -3 | 27.50 | 91 | 40 | 41 |
| 25 Mar | 1129.85 | 30 | -28.25 | 29.80 | 1 | 0 | 0 |
| 24 Mar | 1106.30 | 58.25 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1111.95 | 58.25 | 0 | 0.05 | 0 | 0 | 0 |
| 20 Mar | 1101.50 | 58.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1074.30 | 58.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1051.40 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1057.10 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1057.10 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1044.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1052.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1074.60 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1024.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1039.25 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1058.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1052.80 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1072.75 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1071.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1091.25 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1106.75 | 0 | 0 | 0.63 | 0 | 0 | 0 |
| 6 Feb | 1119.60 | 0 | 0 | 1.30 | 0 | 0 | 0 |
| 5 Feb | 1118.75 | 0 | 0 | 1.28 | 0 | 0 | 0 |
| 4 Feb | 1135.25 | 0 | 0 | 2.25 | 0 | 0 | 0 |
| 3 Feb | 1155.55 | 0 | 0 | 3.30 | 0 | 0 | 0 |
| 1 Feb | 1191.70 | 0 | 0 | 4.58 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1120 expiring on 24APR2025
Delta for 1120 PE is -0.10
Historical price for 1120 PE is as follows
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 4.5, which was -0.8 lower than the previous day. The implied volatity was 39.80, the open interest changed by 14 which increased total open position to 90
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 5.45, which was -4.25 lower than the previous day. The implied volatity was 42.26, the open interest changed by -22 which decreased total open position to 78
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 9.7, which was -12 lower than the previous day. The implied volatity was 39.02, the open interest changed by -67 which decreased total open position to 101
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 21.3, which was 5.35 higher than the previous day. The implied volatity was 40.76, the open interest changed by 77 which increased total open position to 166
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 16.05, which was 2.7 higher than the previous day. The implied volatity was 31.36, the open interest changed by 39 which increased total open position to 89
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 13.55, which was -0.25 lower than the previous day. The implied volatity was 30.38, the open interest changed by -3 which decreased total open position to 52
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 14, which was -4.95 lower than the previous day. The implied volatity was 29.96, the open interest changed by 17 which increased total open position to 55
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 19, which was 3.65 higher than the previous day. The implied volatity was 29.36, the open interest changed by -4 which decreased total open position to 40
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 15.15, which was -6.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by 2 which increased total open position to 44
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 21.5, which was -5.55 lower than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 42
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 27, which was -3 lower than the previous day. The implied volatity was 27.50, the open interest changed by 40 which increased total open position to 41
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 30, which was -28.25 lower than the previous day. The implied volatity was 29.80, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 58.25, 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 Mar GODREJCP was trading at 1111.95. The strike last trading price was 58.25, which was 0 lower than the previous day. The implied volatity was 0.05, 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 58.25, 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 Mar GODREJCP was trading at 1074.30. The strike last trading price was 58.25, 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 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 Feb GODREJCP was trading at 1057.10. 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 25 Feb GODREJCP was trading at 1057.10. 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 24 Feb GODREJCP was trading at 1044.60. 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 Feb GODREJCP was trading at 1052.20. 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 20 Feb GODREJCP was trading at 1074.60. 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 19 Feb GODREJCP was trading at 1024.50. 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 17 Feb GODREJCP was trading at 1039.25. 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 14 Feb GODREJCP was trading at 1058.90. 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 13 Feb GODREJCP was trading at 1052.80. 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 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 -, 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 -, 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 0.63, 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 1.30, 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 1.28, 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 2.25, 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 3.30, 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 4.58, the open interest changed by 0 which decreased total open position to 0
