GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
26 Dec 2024 04:13 PM IST
| GODREJCP 30JAN2025 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.84
Theta: -0.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1071.20 | 6.5 | -2.60 | 22.09 | 58 | 21 | 65 | |||
| 24 Dec | 1077.80 | 9.1 | 0.65 | 23.57 | 40 | 14 | 43 | |||
| 23 Dec | 1073.75 | 8.45 | -5.55 | 22.79 | 37 | 15 | 27 | |||
| 20 Dec | 1069.60 | 14 | -4.10 | 28.14 | 5 | 0 | 10 | |||
| 19 Dec | 1078.45 | 18.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1091.75 | 18.1 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 17 Dec | 1089.30 | 18.1 | -8.70 | 25.70 | 6 | 2 | 10 | |||
| 16 Dec | 1112.35 | 26.8 | 0.30 | 26.27 | 2 | 0 | 7 | |||
| 13 Dec | 1111.45 | 26.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Dec | 1111.10 | 26.5 | -8.35 | 25.23 | 3 | 0 | 6 | |||
| 11 Dec | 1135.30 | 34.85 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 10 Dec | 1133.85 | 34.85 | -0.55 | 23.57 | 6 | 1 | 9 | |||
| 9 Dec | 1127.85 | 35.4 | -132.15 | 25.41 | 15 | 8 | 8 | |||
| 5 Dec | 1244.75 | 167.55 | 167.55 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Nov | 1251.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1261.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1240.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1218.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1192.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1178.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1185.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1185.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1181.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1175.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1183.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1176.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1220.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1251.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1258.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1275.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1266.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1272.15 | 0 | - | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1160 expiring on 30JAN2025
Delta for 1160 CE is 0.17
Historical price for 1160 CE is as follows
On 26 Dec GODREJCP was trading at 1071.20. The strike last trading price was 6.5, which was -2.60 lower than the previous day. The implied volatity was 22.09, the open interest changed by 21 which increased total open position to 65
On 24 Dec GODREJCP was trading at 1077.80. The strike last trading price was 9.1, which was 0.65 higher than the previous day. The implied volatity was 23.57, the open interest changed by 14 which increased total open position to 43
On 23 Dec GODREJCP was trading at 1073.75. The strike last trading price was 8.45, which was -5.55 lower than the previous day. The implied volatity was 22.79, the open interest changed by 15 which increased total open position to 27
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 14, which was -4.10 lower than the previous day. The implied volatity was 28.14, the open interest changed by 0 which decreased total open position to 10
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 18.1, which was 0.00 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 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 18.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 18.1, which was -8.70 lower than the previous day. The implied volatity was 25.70, the open interest changed by 2 which increased total open position to 10
On 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 26.8, which was 0.30 higher than the previous day. The implied volatity was 26.27, the open interest changed by 0 which decreased total open position to 7
On 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 26.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 26.5, which was -8.35 lower than the previous day. The implied volatity was 25.23, the open interest changed by 0 which decreased total open position to 6
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 34.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 34.85, which was -0.55 lower than the previous day. The implied volatity was 23.57, the open interest changed by 1 which increased total open position to 9
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 35.4, which was -132.15 lower than the previous day. The implied volatity was 25.41, the open interest changed by 8 which increased total open position to 8
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 167.55, which was 167.55 higher 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 0, 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 0, 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 0, 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 25 Nov GODREJCP was trading at 1218.70. 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 0 which decreased total open position to 0
On 22 Nov GODREJCP was trading at 1192.30. 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 0 which decreased total open position to 0
On 21 Nov GODREJCP was trading at 1178.70. 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 0 which decreased total open position to 0
On 20 Nov GODREJCP was trading at 1185.30. 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 0 which decreased total open position to 0
On 19 Nov GODREJCP was trading at 1185.30. 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 0 which decreased total open position to 0
On 18 Nov GODREJCP was trading at 1181.65. 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 0 which decreased total open position to 0
On 14 Nov GODREJCP was trading at 1175.10. 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 0 which decreased total open position to 0
On 13 Nov GODREJCP was trading at 1183.90. 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 0 which decreased total open position to 0
On 12 Nov GODREJCP was trading at 1176.20. 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 0 which decreased total open position to 0
On 11 Nov GODREJCP was trading at 1220.85. 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 0 which decreased total open position to 0
On 8 Nov GODREJCP was trading at 1251.05. 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 0 which decreased total open position to 0
On 7 Nov GODREJCP was trading at 1258.50. 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 0 which decreased total open position to 0
On 6 Nov GODREJCP was trading at 1275.15. 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 0 which decreased total open position to 0
On 5 Nov GODREJCP was trading at 1266.25. 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 0 which decreased total open position to 0
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 30JAN2025 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.97
Theta: -0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1071.20 | 85 | 10.00 | 26.02 | 1 | 0 | 3 |
| 24 Dec | 1077.80 | 75 | -14.00 | 18.39 | 2 | 1 | 2 |
| 23 Dec | 1073.75 | 89 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Dec | 1069.60 | 89 | 65.50 | 26.29 | 1 | 0 | 0 |
| 19 Dec | 1078.45 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 1091.75 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 1089.30 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 1112.35 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 1111.45 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 1111.10 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 1135.30 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 1133.85 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 1127.85 | 23.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 1244.75 | 23.5 | 0.00 | 6.23 | 0 | 0 | 0 |
| 28 Nov | 1251.25 | 23.5 | 0.00 | 5.88 | 0 | 0 | 0 |
| 27 Nov | 1261.60 | 23.5 | 0.00 | 6.48 | 0 | 0 | 0 |
| 26 Nov | 1240.10 | 23.5 | 0.00 | 5.63 | 0 | 0 | 0 |
| 25 Nov | 1218.70 | 23.5 | 0.00 | 4.69 | 0 | 0 | 0 |
| 22 Nov | 1192.30 | 23.5 | 0.00 | 2.88 | 0 | 0 | 0 |
| 21 Nov | 1178.70 | 23.5 | 0.00 | 2.34 | 0 | 0 | 0 |
| 20 Nov | 1185.30 | 23.5 | 0.00 | 3.27 | 0 | 0 | 0 |
| 19 Nov | 1185.30 | 23.5 | 0.00 | 3.27 | 0 | 0 | 0 |
| 18 Nov | 1181.65 | 23.5 | 0.00 | 2.36 | 0 | 0 | 0 |
| 14 Nov | 1175.10 | 23.5 | 0.00 | 2.01 | 0 | 0 | 0 |
| 13 Nov | 1183.90 | 23.5 | 23.50 | 2.76 | 0 | 0 | 0 |
| 12 Nov | 1176.20 | 0 | 0.00 | 2.22 | 0 | 0 | 0 |
| 11 Nov | 1220.85 | 0 | 0.00 | 4.28 | 0 | 0 | 0 |
| 8 Nov | 1251.05 | 0 | 0.00 | 5.61 | 0 | 0 | 0 |
| 7 Nov | 1258.50 | 0 | 0.00 | 5.96 | 0 | 0 | 0 |
| 6 Nov | 1275.15 | 0 | 0.00 | 6.63 | 0 | 0 | 0 |
| 5 Nov | 1266.25 | 0 | 0.00 | 6.17 | 0 | 0 | 0 |
| 4 Nov | 1272.15 | 0 | 6.52 | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1160 expiring on 30JAN2025
Delta for 1160 PE is -0.79
Historical price for 1160 PE is as follows
On 26 Dec GODREJCP was trading at 1071.20. The strike last trading price was 85, which was 10.00 higher than the previous day. The implied volatity was 26.02, the open interest changed by 0 which decreased total open position to 3
On 24 Dec GODREJCP was trading at 1077.80. The strike last trading price was 75, which was -14.00 lower than the previous day. The implied volatity was 18.39, the open interest changed by 1 which increased total open position to 2
On 23 Dec GODREJCP was trading at 1073.75. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 89, which was 65.50 higher than the previous day. The implied volatity was 26.29, the open interest changed by 0 which decreased total open position to 0
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 23.5, 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 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 23.5, 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 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 23.5, 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 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 23.5, 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 Dec GODREJCP was trading at 1111.45. The strike last trading price was 23.5, 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 Dec GODREJCP was trading at 1111.10. The strike last trading price was 23.5, 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 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 23.5, 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 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 23.5, 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 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 23.5, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 6.23, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 5.88, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 6.48, 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 23.5, 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 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 23.5, which was 0.00 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 22 Nov GODREJCP was trading at 1192.30. The strike last trading price was 23.5, which was 0.00 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 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 23.5, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 23.5, which was 23.50 higher 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 Nov GODREJCP was trading at 1176.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
