GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
23 Apr 2025 11:37 AM IST
| GODREJCP 24APR2025 1170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 1257.60 | 47.05 | 0.45 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 1231.40 | 47.05 | 0.45 | 0.00 | 0 | -10 | 0 | |||
| 21 Apr | 1213.40 | 47.05 | -20.75 | 31.34 | 30 | -10 | 254 | |||
| 17 Apr | 1239.30 | 67.8 | -9.95 | - | 5 | -1 | 265 | |||
| 16 Apr | 1244.60 | 77.75 | 25.55 | 20.00 | 8 | -3 | 266 | |||
| 15 Apr | 1216.30 | 52.2 | -12.75 | 19.36 | 13 | -4 | 269 | |||
| 11 Apr | 1223.60 | 64.95 | -17.95 | 27.33 | 14 | -1 | 273 | |||
| 9 Apr | 1242.35 | 80.75 | 28.9 | 32.96 | 116 | -8 | 275 | |||
| 8 Apr | 1200.50 | 52.1 | 15.5 | 31.49 | 1,372 | -234 | 284 | |||
| 7 Apr | 1160.10 | 35.5 | 10.3 | 36.67 | 8,559 | 303 | 521 | |||
| 4 Apr | 1156.60 | 25.5 | -3.2 | 26.50 | 686 | 115 | 218 | |||
| 3 Apr | 1162.05 | 29.85 | 0.65 | 26.02 | 454 | 24 | 103 | |||
| 2 Apr | 1162.65 | 28.8 | 8.35 | 24.84 | 63 | 17 | 79 | |||
| 1 Apr | 1143.60 | 20.4 | -7.9 | 23.87 | 121 | 15 | 62 | |||
| 28 Mar | 1159.25 | 28.05 | 5.3 | 22.82 | 258 | 38 | 47 | |||
|
|
||||||||||
| 27 Mar | 1144.55 | 21.9 | 2.95 | 23.97 | 9 | 2 | 8 | |||
| 26 Mar | 1130.30 | 18.95 | -3.65 | 25.58 | 5 | 4 | 5 | |||
| 25 Mar | 1129.85 | 22.6 | 4.25 | 27.80 | 1 | 0 | 0 | |||
| 24 Mar | 1106.30 | 18.35 | 0 | 4.13 | 0 | 0 | 0 | |||
| 21 Mar | 1111.95 | 18.35 | 0 | 3.96 | 0 | 0 | 0 | |||
| 20 Mar | 1101.50 | 18.35 | 0 | 4.58 | 0 | 0 | 0 | |||
| 19 Mar | 1074.30 | 18.35 | 0 | 6.58 | 0 | 0 | 0 | |||
For Godrej Consumer Products - strike price 1170 expiring on 24APR2025
Delta for 1170 CE is 0.00
Historical price for 1170 CE is as follows
On 23 Apr GODREJCP was trading at 1257.60. The strike last trading price was 47.05, which was 0.45 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 47.05, which was 0.45 higher than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 47.05, which was -20.75 lower than the previous day. The implied volatity was 31.34, the open interest changed by -10 which decreased total open position to 254
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 67.8, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 265
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 77.75, which was 25.55 higher than the previous day. The implied volatity was 20.00, the open interest changed by -3 which decreased total open position to 266
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 52.2, which was -12.75 lower than the previous day. The implied volatity was 19.36, the open interest changed by -4 which decreased total open position to 269
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 64.95, which was -17.95 lower than the previous day. The implied volatity was 27.33, the open interest changed by -1 which decreased total open position to 273
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 80.75, which was 28.9 higher than the previous day. The implied volatity was 32.96, the open interest changed by -8 which decreased total open position to 275
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 52.1, which was 15.5 higher than the previous day. The implied volatity was 31.49, the open interest changed by -234 which decreased total open position to 284
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 35.5, which was 10.3 higher than the previous day. The implied volatity was 36.67, the open interest changed by 303 which increased total open position to 521
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 25.5, which was -3.2 lower than the previous day. The implied volatity was 26.50, the open interest changed by 115 which increased total open position to 218
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 29.85, which was 0.65 higher than the previous day. The implied volatity was 26.02, the open interest changed by 24 which increased total open position to 103
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 28.8, which was 8.35 higher than the previous day. The implied volatity was 24.84, the open interest changed by 17 which increased total open position to 79
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 20.4, which was -7.9 lower than the previous day. The implied volatity was 23.87, the open interest changed by 15 which increased total open position to 62
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 28.05, which was 5.3 higher than the previous day. The implied volatity was 22.82, the open interest changed by 38 which increased total open position to 47
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 21.9, which was 2.95 higher than the previous day. The implied volatity was 23.97, the open interest changed by 2 which increased total open position to 8
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 18.95, which was -3.65 lower than the previous day. The implied volatity was 25.58, the open interest changed by 4 which increased total open position to 5
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 22.6, which was 4.25 higher than the previous day. The implied volatity was 27.80, 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 18.35, which was 0 lower than the previous day. The implied volatity was 4.13, 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 18.35, which was 0 lower than the previous day. The implied volatity was 3.96, 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 18.35, 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
On 19 Mar GODREJCP was trading at 1074.30. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 24APR2025 1170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 1257.60 | 0.2 | -0.55 | - | 19 | 10 | 217 |
| 22 Apr | 1231.40 | 0.75 | -1.65 | 43.19 | 84 | -10 | 209 |
| 21 Apr | 1213.40 | 2.25 | -0.15 | 35.76 | 411 | 87 | 219 |
| 17 Apr | 1239.30 | 2.3 | -0.25 | 32.59 | 121 | -7 | 133 |
| 16 Apr | 1244.60 | 2.55 | -4.4 | 32.88 | 191 | 2 | 140 |
| 15 Apr | 1216.30 | 6.75 | -3.95 | 32.29 | 171 | -20 | 137 |
| 11 Apr | 1223.60 | 9.6 | -1.55 | 33.96 | 405 | -26 | 157 |
| 9 Apr | 1242.35 | 11.45 | -10.05 | 38.10 | 305 | 2 | 188 |
| 8 Apr | 1200.50 | 21.65 | -20.5 | 37.21 | 686 | 25 | 189 |
| 7 Apr | 1160.10 | 41.75 | 4 | 40.45 | 1,781 | 90 | 164 |
| 4 Apr | 1156.60 | 37.65 | 5.2 | 31.59 | 208 | 29 | 74 |
| 3 Apr | 1162.05 | 32.2 | -6.7 | 29.67 | 321 | 31 | 45 |
| 2 Apr | 1162.65 | 38.9 | -4.6 | 34.58 | 19 | 6 | 13 |
| 1 Apr | 1143.60 | 43.6 | 8.35 | 30.37 | 6 | 0 | 4 |
| 28 Mar | 1159.25 | 35.25 | -35.9 | 27.45 | 1 | 0 | 4 |
| 27 Mar | 1144.55 | 71.15 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Mar | 1130.30 | 71.15 | 5.1 | 41.17 | 4 | 0 | 3 |
| 25 Mar | 1129.85 | 66.05 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 1106.30 | 66.05 | -58.1 | 27.54 | 3 | 0 | 0 |
| 21 Mar | 1111.95 | 124.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1101.50 | 124.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1074.30 | 124.15 | 0 | - | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1170 expiring on 24APR2025
Delta for 1170 PE is -
Historical price for 1170 PE is as follows
On 23 Apr GODREJCP was trading at 1257.60. The strike last trading price was 0.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 217
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 0.75, which was -1.65 lower than the previous day. The implied volatity was 43.19, the open interest changed by -10 which decreased total open position to 209
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 35.76, the open interest changed by 87 which increased total open position to 219
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 2.3, which was -0.25 lower than the previous day. The implied volatity was 32.59, the open interest changed by -7 which decreased total open position to 133
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 2.55, which was -4.4 lower than the previous day. The implied volatity was 32.88, the open interest changed by 2 which increased total open position to 140
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 6.75, which was -3.95 lower than the previous day. The implied volatity was 32.29, the open interest changed by -20 which decreased total open position to 137
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 9.6, which was -1.55 lower than the previous day. The implied volatity was 33.96, the open interest changed by -26 which decreased total open position to 157
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 11.45, which was -10.05 lower than the previous day. The implied volatity was 38.10, the open interest changed by 2 which increased total open position to 188
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 21.65, which was -20.5 lower than the previous day. The implied volatity was 37.21, the open interest changed by 25 which increased total open position to 189
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 41.75, which was 4 higher than the previous day. The implied volatity was 40.45, the open interest changed by 90 which increased total open position to 164
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 37.65, which was 5.2 higher than the previous day. The implied volatity was 31.59, the open interest changed by 29 which increased total open position to 74
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 32.2, which was -6.7 lower than the previous day. The implied volatity was 29.67, the open interest changed by 31 which increased total open position to 45
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 38.9, which was -4.6 lower than the previous day. The implied volatity was 34.58, the open interest changed by 6 which increased total open position to 13
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 43.6, which was 8.35 higher than the previous day. The implied volatity was 30.37, the open interest changed by 0 which decreased total open position to 4
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 35.25, which was -35.9 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 4
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 71.15, which was 0 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 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 71.15, which was 5.1 higher than the previous day. The implied volatity was 41.17, the open interest changed by 0 which decreased total open position to 3
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 66.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 66.05, which was -58.1 lower than the previous day. The implied volatity was 27.54, 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 124.15, 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 124.15, 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 124.15, 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
