`
Related Pages for GODREJCP
[--[65.84.65.76]--]
GODREJCP
Godrej Consumer Products
1268.5 37.10 (3.01%)

Back to Option Chain

Historical option data for GODREJCP

23 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
GODREJCP 24APR2025 1150 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
23 Apr 1268.50 119.7 29.15 - 104 -49 107
22 Apr 1231.40 90.55 24.8 92.23 3 0 157
21 Apr 1213.40 66.65 -22 38.73 32 -14 156
17 Apr 1239.30 88.2 -1.05 - 20 7 170
16 Apr 1244.60 89.25 20.7 - 30 -8 163
15 Apr 1216.30 68.55 -14.9 - 34 -1 171
11 Apr 1223.60 83.45 -16.3 30.37 60 12 172
9 Apr 1242.35 99.3 32.65 36.40 39 -2 161
8 Apr 1200.50 66.3 19.4 31.58 235 -33 164
7 Apr 1160.10 47.1 12.4 38.02 1,131 -27 198
4 Apr 1156.60 35 -2.95 25.96 667 29 224
3 Apr 1162.05 37.95 -1.8 23.29 230 -3 195
2 Apr 1162.65 39.35 10.65 24.50 396 41 198
1 Apr 1143.60 29.05 -9.35 23.55 282 -17 156
28 Mar 1159.25 38.4 5.7 22.59 1,357 24 173
27 Mar 1144.55 29.8 1.45 23.31 264 -7 149
26 Mar 1130.30 27 -1.95 26.06 428 -13 152
25 Mar 1129.85 29.5 7.4 27.16 380 104 155
24 Mar 1106.30 23.45 1.45 27.69 67 41 50
21 Mar 1111.95 22 5.15 25.36 8 3 5
20 Mar 1101.50 16.85 -6.05 23.87 2 1 1
19 Mar 1074.30 22.9 0 5.05 0 0 0

For Godrej Consumer Products - strike price 1150 expiring on 24APR2025

Delta for 1150 CE is -

Historical price for 1150 CE is as follows

On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 119.7, which was 29.15 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 107


On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 90.55, which was 24.8 higher than the previous day. The implied volatity was 92.23, the open interest changed by 0 which decreased total open position to 157


On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 66.65, which was -22 lower than the previous day. The implied volatity was 38.73, the open interest changed by -14 which decreased total open position to 156


On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 88.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 170


On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 89.25, which was 20.7 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 163


On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 68.55, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 171


On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 83.45, which was -16.3 lower than the previous day. The implied volatity was 30.37, the open interest changed by 12 which increased total open position to 172


On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 99.3, which was 32.65 higher than the previous day. The implied volatity was 36.40, the open interest changed by -2 which decreased total open position to 161


On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 66.3, which was 19.4 higher than the previous day. The implied volatity was 31.58, the open interest changed by -33 which decreased total open position to 164


On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 47.1, which was 12.4 higher than the previous day. The implied volatity was 38.02, the open interest changed by -27 which decreased total open position to 198


On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 35, which was -2.95 lower than the previous day. The implied volatity was 25.96, the open interest changed by 29 which increased total open position to 224


On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 37.95, which was -1.8 lower than the previous day. The implied volatity was 23.29, the open interest changed by -3 which decreased total open position to 195


On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 39.35, which was 10.65 higher than the previous day. The implied volatity was 24.50, the open interest changed by 41 which increased total open position to 198


On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 29.05, which was -9.35 lower than the previous day. The implied volatity was 23.55, the open interest changed by -17 which decreased total open position to 156


On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 38.4, which was 5.7 higher than the previous day. The implied volatity was 22.59, the open interest changed by 24 which increased total open position to 173


On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 29.8, which was 1.45 higher than the previous day. The implied volatity was 23.31, the open interest changed by -7 which decreased total open position to 149


On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 27, which was -1.95 lower than the previous day. The implied volatity was 26.06, the open interest changed by -13 which decreased total open position to 152


On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 29.5, which was 7.4 higher than the previous day. The implied volatity was 27.16, the open interest changed by 104 which increased total open position to 155


On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 23.45, which was 1.45 higher than the previous day. The implied volatity was 27.69, the open interest changed by 41 which increased total open position to 50


On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 22, which was 5.15 higher than the previous day. The implied volatity was 25.36, the open interest changed by 3 which increased total open position to 5


On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 16.85, which was -6.05 lower than the previous day. The implied volatity was 23.87, 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 22.9, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0


GODREJCP 24APR2025 1150 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
23 Apr 1268.50 0.3 -0.55 - 52 -12 244
22 Apr 1231.40 0.85 -0.25 55.52 31 -3 257
21 Apr 1213.40 1.1 -0.5 39.49 79 -12 260
17 Apr 1239.30 1.45 0 35.52 178 8 272
16 Apr 1244.60 1.45 -2.7 34.61 348 -91 263
15 Apr 1216.30 4.2 -3 34.15 227 30 353
11 Apr 1223.60 6.35 -1.85 35.01 588 42 323
9 Apr 1242.35 8.05 -7.45 38.96 661 -94 281
8 Apr 1200.50 15.55 -16.65 37.64 901 91 380
7 Apr 1160.10 32 4.6 40.42 3,516 71 304
4 Apr 1156.60 27.65 4.7 31.52 534 83 232
3 Apr 1162.05 23.2 -0.4 29.77 411 -13 148
2 Apr 1162.65 23.65 -8.2 29.25 329 73 159
1 Apr 1143.60 31.75 5.5 29.42 472 -4 88
28 Mar 1159.25 25.5 -7.35 27.19 377 84 92
27 Mar 1144.55 31.4 -77.5 25.21 10 6 6
26 Mar 1130.30 108.9 0 - 0 0 0
25 Mar 1129.85 108.9 0 - 0 0 0
24 Mar 1106.30 108.9 0 - 0 0 0
21 Mar 1111.95 108.9 0 - 0 0 0
20 Mar 1101.50 108.9 0 - 0 0 0
19 Mar 1074.30 108.9 0 - 0 0 0

For Godrej Consumer Products - strike price 1150 expiring on 24APR2025

Delta for 1150 PE is -

Historical price for 1150 PE is as follows

On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 0.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 244


On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 55.52, the open interest changed by -3 which decreased total open position to 257


On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 39.49, the open interest changed by -12 which decreased total open position to 260


On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 35.52, the open interest changed by 8 which increased total open position to 272


On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 1.45, which was -2.7 lower than the previous day. The implied volatity was 34.61, the open interest changed by -91 which decreased total open position to 263


On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 4.2, which was -3 lower than the previous day. The implied volatity was 34.15, the open interest changed by 30 which increased total open position to 353


On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 6.35, which was -1.85 lower than the previous day. The implied volatity was 35.01, the open interest changed by 42 which increased total open position to 323


On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 8.05, which was -7.45 lower than the previous day. The implied volatity was 38.96, the open interest changed by -94 which decreased total open position to 281


On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 15.55, which was -16.65 lower than the previous day. The implied volatity was 37.64, the open interest changed by 91 which increased total open position to 380


On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 32, which was 4.6 higher than the previous day. The implied volatity was 40.42, the open interest changed by 71 which increased total open position to 304


On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 27.65, which was 4.7 higher than the previous day. The implied volatity was 31.52, the open interest changed by 83 which increased total open position to 232


On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 23.2, which was -0.4 lower than the previous day. The implied volatity was 29.77, the open interest changed by -13 which decreased total open position to 148


On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 23.65, which was -8.2 lower than the previous day. The implied volatity was 29.25, the open interest changed by 73 which increased total open position to 159


On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 31.75, which was 5.5 higher than the previous day. The implied volatity was 29.42, the open interest changed by -4 which decreased total open position to 88


On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 25.5, which was -7.35 lower than the previous day. The implied volatity was 27.19, the open interest changed by 84 which increased total open position to 92


On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 31.4, which was -77.5 lower than the previous day. The implied volatity was 25.21, the open interest changed by 6 which increased total open position to 6


On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 108.9, 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 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 108.9, 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 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 108.9, 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 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 108.9, 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 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 108.9, 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 19 Mar GODREJCP was trading at 1074.30. The strike last trading price was 108.9, 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