GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
23 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 1268.50 | 103.5 | 30.25 | - | 12 | -9 | 175 | |||
| 22 Apr | 1231.40 | 73.2 | 17.1 | - | 4 | -2 | 185 | |||
| 21 Apr | 1213.40 | 55.7 | -21.35 | 20.83 | 33 | -18 | 187 | |||
| 17 Apr | 1239.30 | 77.05 | -3.65 | - | 22 | -10 | 205 | |||
| 16 Apr | 1244.60 | 80.7 | 16.2 | - | 6 | -1 | 216 | |||
| 15 Apr | 1216.30 | 64.5 | -10.35 | 29.30 | 22 | -1 | 217 | |||
| 11 Apr | 1223.60 | 74.85 | -15.15 | 30.25 | 23 | -6 | 218 | |||
| 9 Apr | 1242.35 | 88.65 | 29.85 | 32.38 | 69 | -19 | 226 | |||
| 8 Apr | 1200.50 | 59.3 | 17.9 | 33.25 | 461 | -96 | 245 | |||
| 7 Apr | 1160.10 | 42.05 | 12.6 | 38.30 | 3,337 | 106 | 354 | |||
| 4 Apr | 1156.60 | 30 | -4.5 | 26.26 | 736 | 23 | 248 | |||
| 3 Apr | 1162.05 | 34.4 | 0.25 | 25.42 | 391 | 49 | 221 | |||
| 2 Apr | 1162.65 | 33.9 | 9.6 | 24.77 | 300 | 41 | 174 | |||
| 1 Apr | 1143.60 | 24.5 | -8.45 | 23.76 | 346 | 43 | 134 | |||
| 28 Mar | 1159.25 | 32.6 | 3.2 | 22.43 | 998 | 38 | 91 | |||
| 27 Mar | 1144.55 | 29 | 5.8 | 26.35 | 74 | 38 | 53 | |||
| 26 Mar | 1130.30 | 23 | -2.35 | 26.03 | 26 | 4 | 17 | |||
| 25 Mar | 1129.85 | 25.8 | -31.3 | 27.44 | 15 | 12 | 12 | |||
| 24 Mar | 1106.30 | 57.1 | 0 | 3.34 | 0 | 0 | 0 | |||
| 21 Mar | 1111.95 | 57.1 | 0 | 3.20 | 0 | 0 | 0 | |||
| 20 Mar | 1101.50 | 57.1 | 0 | 4.00 | 0 | 0 | 0 | |||
| 19 Mar | 1074.30 | 57.1 | 0 | 5.76 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Feb | 1074.60 | 57.1 | 0 | 5.10 | 0 | 0 | 0 | |||
| 12 Feb | 1072.75 | 0 | 0 | 3.66 | 0 | 0 | 0 | |||
| 11 Feb | 1071.25 | 0 | 0 | 3.69 | 0 | 0 | 0 | |||
| 10 Feb | 1091.25 | 0 | 0 | 2.50 | 0 | 0 | 0 | |||
| 7 Feb | 1106.75 | 0 | 0 | 1.62 | 0 | 0 | 0 | |||
| 6 Feb | 1119.60 | 0 | 0 | 0.96 | 0 | 0 | 0 | |||
| 5 Feb | 1118.75 | 0 | 0 | 1.00 | 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 1160 expiring on 24APR2025
Delta for 1160 CE is -
Historical price for 1160 CE is as follows
On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 103.5, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 175
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 73.2, which was 17.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 185
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 55.7, which was -21.35 lower than the previous day. The implied volatity was 20.83, the open interest changed by -18 which decreased total open position to 187
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 77.05, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 205
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 80.7, which was 16.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 216
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 64.5, which was -10.35 lower than the previous day. The implied volatity was 29.30, the open interest changed by -1 which decreased total open position to 217
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 74.85, which was -15.15 lower than the previous day. The implied volatity was 30.25, the open interest changed by -6 which decreased total open position to 218
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 88.65, which was 29.85 higher than the previous day. The implied volatity was 32.38, the open interest changed by -19 which decreased total open position to 226
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 59.3, which was 17.9 higher than the previous day. The implied volatity was 33.25, the open interest changed by -96 which decreased total open position to 245
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 42.05, which was 12.6 higher than the previous day. The implied volatity was 38.30, the open interest changed by 106 which increased total open position to 354
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 30, which was -4.5 lower than the previous day. The implied volatity was 26.26, the open interest changed by 23 which increased total open position to 248
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 34.4, which was 0.25 higher than the previous day. The implied volatity was 25.42, the open interest changed by 49 which increased total open position to 221
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 33.9, which was 9.6 higher than the previous day. The implied volatity was 24.77, the open interest changed by 41 which increased total open position to 174
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 24.5, which was -8.45 lower than the previous day. The implied volatity was 23.76, the open interest changed by 43 which increased total open position to 134
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 32.6, which was 3.2 higher than the previous day. The implied volatity was 22.43, the open interest changed by 38 which increased total open position to 91
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 29, which was 5.8 higher than the previous day. The implied volatity was 26.35, the open interest changed by 38 which increased total open position to 53
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 23, which was -2.35 lower than the previous day. The implied volatity was 26.03, the open interest changed by 4 which increased total open position to 17
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 25.8, which was -31.3 lower than the previous day. The implied volatity was 27.44, the open interest changed by 12 which increased total open position to 12
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was 3.34, 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 57.1, which was 0 lower than the previous day. The implied volatity was 3.20, 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 57.1, 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 19 Mar GODREJCP was trading at 1074.30. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was 5.76, 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 57.1, which was 0 lower than the previous day. The implied volatity was 5.10, 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 3.66, 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 3.69, 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 2.50, 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 1.62, 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 0.96, 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 1.00, 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 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 1268.50 | 0.05 | -0.25 | - | 58 | -30 | 160 |
| 22 Apr | 1231.40 | 0.3 | -1.3 | 41.60 | 51 | -17 | 191 |
| 21 Apr | 1213.40 | 1.55 | -0.25 | 37.52 | 51 | -10 | 207 |
| 17 Apr | 1239.30 | 1.75 | -0.2 | 33.75 | 123 | -30 | 217 |
| 16 Apr | 1244.60 | 1.95 | -3.45 | 33.84 | 94 | 20 | 244 |
| 15 Apr | 1216.30 | 5.35 | -2.95 | 33.26 | 442 | 48 | 225 |
| 11 Apr | 1223.60 | 7.75 | -1.75 | 34.35 | 375 | 11 | 177 |
| 9 Apr | 1242.35 | 9.45 | -8.9 | 38.26 | 517 | -40 | 164 |
| 8 Apr | 1200.50 | 18.45 | -18.75 | 36.93 | 994 | -45 | 220 |
| 7 Apr | 1160.10 | 36.55 | 4.4 | 40.31 | 2,311 | 121 | 266 |
| 4 Apr | 1156.60 | 32.35 | 4.8 | 31.49 | 283 | 3 | 144 |
| 3 Apr | 1162.05 | 27.3 | -0.45 | 29.58 | 351 | 55 | 140 |
| 2 Apr | 1162.65 | 28.05 | -9.25 | 29.29 | 93 | 29 | 85 |
| 1 Apr | 1143.60 | 36.4 | 5.35 | 28.98 | 193 | -11 | 60 |
| 28 Mar | 1159.25 | 30.8 | -48.5 | 27.84 | 265 | 71 | 71 |
| 27 Mar | 1144.55 | 79.3 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1130.30 | 79.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1129.85 | 79.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1106.30 | 79.3 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1111.95 | 79.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1101.50 | 79.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1074.30 | 79.3 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1074.60 | 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 | 0 | 0 |
| 5 Feb | 1118.75 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1135.25 | 0 | 0 | 0.13 | 0 | 0 | 0 |
| 3 Feb | 1155.55 | 0 | 0 | 1.22 | 0 | 0 | 0 |
| 1 Feb | 1191.70 | 0 | 0 | 2.59 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1160 expiring on 24APR2025
Delta for 1160 PE is -
Historical price for 1160 PE is as follows
On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 160
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 0.3, which was -1.3 lower than the previous day. The implied volatity was 41.60, the open interest changed by -17 which decreased total open position to 191
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 37.52, the open interest changed by -10 which decreased total open position to 207
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 33.75, the open interest changed by -30 which decreased total open position to 217
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 1.95, which was -3.45 lower than the previous day. The implied volatity was 33.84, the open interest changed by 20 which increased total open position to 244
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 5.35, which was -2.95 lower than the previous day. The implied volatity was 33.26, the open interest changed by 48 which increased total open position to 225
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 7.75, which was -1.75 lower than the previous day. The implied volatity was 34.35, the open interest changed by 11 which increased total open position to 177
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 9.45, which was -8.9 lower than the previous day. The implied volatity was 38.26, the open interest changed by -40 which decreased total open position to 164
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 18.45, which was -18.75 lower than the previous day. The implied volatity was 36.93, the open interest changed by -45 which decreased total open position to 220
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 36.55, which was 4.4 higher than the previous day. The implied volatity was 40.31, the open interest changed by 121 which increased total open position to 266
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 32.35, which was 4.8 higher than the previous day. The implied volatity was 31.49, the open interest changed by 3 which increased total open position to 144
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 27.3, which was -0.45 lower than the previous day. The implied volatity was 29.58, the open interest changed by 55 which increased total open position to 140
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 28.05, which was -9.25 lower than the previous day. The implied volatity was 29.29, the open interest changed by 29 which increased total open position to 85
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 36.4, which was 5.35 higher than the previous day. The implied volatity was 28.98, the open interest changed by -11 which decreased total open position to 60
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 30.8, which was -48.5 lower than the previous day. The implied volatity was 27.84, the open interest changed by 71 which increased total open position to 71
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 79.3, 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 Mar GODREJCP was trading at 1130.30. The strike last trading price was 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 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 -, 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 0.13, 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 1.22, 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 2.59, the open interest changed by 0 which decreased total open position to 0
