GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
07 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.95
Theta: -1.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 1160.10 | 52.85 | 11.55 | 38.01 | 271 | 11 | 99 | |||
| 4 Apr | 1156.60 | 41 | -1.95 | 26.08 | 63 | 3 | 89 | |||
| 3 Apr | 1162.05 | 42.95 | -3 | 21.78 | 45 | -3 | 85 | |||
| 2 Apr | 1162.65 | 45.6 | 11.65 | 24.45 | 154 | 6 | 88 | |||
| 1 Apr | 1143.60 | 33.6 | -10.15 | 22.80 | 211 | -38 | 82 | |||
|
|
||||||||||
| 28 Mar | 1159.25 | 43.75 | 5.1 | 21.90 | 519 | -10 | 120 | |||
| 27 Mar | 1144.55 | 36.25 | 3.15 | 24.37 | 279 | 71 | 132 | |||
| 26 Mar | 1130.30 | 32.3 | -1 | 26.75 | 136 | 39 | 60 | |||
| 25 Mar | 1129.85 | 33.85 | -31.95 | 27.06 | 42 | 22 | 22 | |||
| 24 Mar | 1106.30 | 65.8 | 0 | 1.83 | 0 | 0 | 0 | |||
| 21 Mar | 1111.95 | 65.8 | 0 | 1.76 | 0 | 0 | 0 | |||
| 20 Mar | 1101.50 | 65.8 | 0 | 2.45 | 0 | 0 | 0 | |||
| 19 Mar | 1074.30 | 65.8 | 0 | 4.33 | 0 | 0 | 0 | |||
| 27 Feb | 1051.40 | 65.8 | 0 | 4.52 | 0 | 0 | 0 | |||
| 26 Feb | 1057.10 | 65.8 | 0 | 4.77 | 0 | 0 | 0 | |||
| 25 Feb | 1057.10 | 65.8 | 0 | 4.77 | 0 | 0 | 0 | |||
| 24 Feb | 1044.60 | 65.8 | 0 | 5.00 | 0 | 0 | 0 | |||
| 21 Feb | 1052.20 | 65.8 | 0 | 4.24 | 0 | 0 | 0 | |||
| 20 Feb | 1074.60 | 65.8 | 0 | 4.00 | 0 | 0 | 0 | |||
| 14 Feb | 1058.90 | 0 | 0 | 3.49 | 0 | 0 | 0 | |||
| 13 Feb | 1052.80 | 0 | 0 | 3.85 | 0 | 0 | 0 | |||
| 12 Feb | 1072.75 | 0 | 0 | 2.58 | 0 | 0 | 0 | |||
| 11 Feb | 1071.25 | 0 | 0 | 2.62 | 0 | 0 | 0 | |||
| 10 Feb | 1091.25 | 0 | 0 | 1.41 | 0 | 0 | 0 | |||
| 7 Feb | 1106.75 | 0 | 0 | 0.58 | 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 1140 expiring on 24APR2025
Delta for 1140 CE is 0.63
Historical price for 1140 CE is as follows
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 52.85, which was 11.55 higher than the previous day. The implied volatity was 38.01, the open interest changed by 11 which increased total open position to 99
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 41, which was -1.95 lower than the previous day. The implied volatity was 26.08, the open interest changed by 3 which increased total open position to 89
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 42.95, which was -3 lower than the previous day. The implied volatity was 21.78, the open interest changed by -3 which decreased total open position to 85
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 45.6, which was 11.65 higher than the previous day. The implied volatity was 24.45, the open interest changed by 6 which increased total open position to 88
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 33.6, which was -10.15 lower than the previous day. The implied volatity was 22.80, the open interest changed by -38 which decreased total open position to 82
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 43.75, which was 5.1 higher than the previous day. The implied volatity was 21.90, the open interest changed by -10 which decreased total open position to 120
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 36.25, which was 3.15 higher than the previous day. The implied volatity was 24.37, the open interest changed by 71 which increased total open position to 132
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 32.3, which was -1 lower than the previous day. The implied volatity was 26.75, the open interest changed by 39 which increased total open position to 60
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 33.85, which was -31.95 lower than the previous day. The implied volatity was 27.06, the open interest changed by 22 which increased total open position to 22
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 65.8, which was 0 lower than the previous day. The implied volatity was 1.83, 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 65.8, which was 0 lower than the previous day. The implied volatity was 1.76, 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 65.8, which was 0 lower than the previous day. The implied volatity was 2.45, 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 65.8, 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 27 Feb GODREJCP was trading at 1051.40. The strike last trading price was 65.8, which was 0 lower than the previous day. The implied volatity was 4.52, 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 65.8, which was 0 lower than the previous day. The implied volatity was 4.77, 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 65.8, which was 0 lower than the previous day. The implied volatity was 4.77, 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 65.8, which was 0 lower than the previous day. The implied volatity was 5.00, 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 65.8, which was 0 lower than the previous day. The implied volatity was 4.24, 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 65.8, which was 0 lower than the previous day. The implied volatity was 4.00, 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 3.49, 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 3.85, 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 2.58, 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 2.62, 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 1.41, 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 0.58, 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 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.95
Theta: -1.01
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 1160.10 | 27.95 | 4.9 | 40.64 | 1,176 | 56 | 172 |
| 4 Apr | 1156.60 | 23.25 | 3.05 | 31.40 | 270 | -16 | 116 |
| 3 Apr | 1162.05 | 20.2 | 0.55 | 30.60 | 150 | 12 | 133 |
| 2 Apr | 1162.65 | 20 | -6.85 | 29.48 | 207 | 24 | 121 |
| 1 Apr | 1143.60 | 25.85 | 3.85 | 28.35 | 329 | -65 | 96 |
| 28 Mar | 1159.25 | 21.9 | -6.65 | 27.55 | 876 | 113 | 161 |
| 27 Mar | 1144.55 | 27.2 | -9.25 | 25.70 | 42 | 5 | 49 |
| 26 Mar | 1130.30 | 36.95 | -0.45 | 27.75 | 17 | 2 | 45 |
| 25 Mar | 1129.85 | 38 | -6.25 | 28.55 | 43 | 32 | 43 |
| 24 Mar | 1106.30 | 44.25 | 0 | 0.00 | 0 | 11 | 0 |
| 21 Mar | 1111.95 | 44.25 | -24.1 | 24.69 | 11 | 10 | 10 |
| 20 Mar | 1101.50 | 68.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1074.30 | 68.35 | 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 |
| 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 | 0 | 0 |
| 6 Feb | 1119.60 | 0 | 0 | 0.24 | 0 | 0 | 0 |
| 5 Feb | 1118.75 | 0 | 0 | 0.19 | 0 | 0 | 0 |
| 4 Feb | 1135.25 | 0 | 0 | 1.18 | 0 | 0 | 0 |
| 3 Feb | 1155.55 | 0 | 0 | 2.26 | 0 | 0 | 0 |
| 1 Feb | 1191.70 | 0 | 0 | 3.59 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1140 expiring on 24APR2025
Delta for 1140 PE is -0.38
Historical price for 1140 PE is as follows
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 27.95, which was 4.9 higher than the previous day. The implied volatity was 40.64, the open interest changed by 56 which increased total open position to 172
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 23.25, which was 3.05 higher than the previous day. The implied volatity was 31.40, the open interest changed by -16 which decreased total open position to 116
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 20.2, which was 0.55 higher than the previous day. The implied volatity was 30.60, the open interest changed by 12 which increased total open position to 133
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 20, which was -6.85 lower than the previous day. The implied volatity was 29.48, the open interest changed by 24 which increased total open position to 121
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 25.85, which was 3.85 higher than the previous day. The implied volatity was 28.35, the open interest changed by -65 which decreased total open position to 96
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 21.9, which was -6.65 lower than the previous day. The implied volatity was 27.55, the open interest changed by 113 which increased total open position to 161
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 27.2, which was -9.25 lower than the previous day. The implied volatity was 25.70, the open interest changed by 5 which increased total open position to 49
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 36.95, which was -0.45 lower than the previous day. The implied volatity was 27.75, the open interest changed by 2 which increased total open position to 45
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 38, which was -6.25 lower than the previous day. The implied volatity was 28.55, the open interest changed by 32 which increased total open position to 43
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 44.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 44.25, which was -24.1 lower than the previous day. The implied volatity was 24.69, the open interest changed by 10 which increased total open position to 10
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 68.35, 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 68.35, 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 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 -, 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 0.24, 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 0.19, 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 1.18, 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 2.26, 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 3.59, the open interest changed by 0 which decreased total open position to 0
