GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
11 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.79
Vega: 0.67
Theta: -0.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1223.60 | 57.35 | -17.6 | 27.95 | 58 | -23 | 195 | |||
| 9 Apr | 1242.35 | 73.9 | 28.2 | 34.37 | 175 | -7 | 218 | |||
| 8 Apr | 1200.50 | 45.85 | 13.8 | 32.67 | 1,473 | -56 | 226 | |||
| 7 Apr | 1160.10 | 31.9 | 10.65 | 37.57 | 3,115 | 158 | 284 | |||
| 4 Apr | 1156.60 | 21.45 | -2.95 | 26.65 | 498 | 44 | 127 | |||
| 3 Apr | 1162.05 | 25.55 | 1.15 | 26.36 | 394 | 43 | 83 | |||
| 2 Apr | 1162.65 | 24.45 | 7.2 | 25.09 | 63 | 3 | 39 | |||
| 1 Apr | 1143.60 | 17.05 | -6.8 | 24.18 | 91 | 5 | 39 | |||
| 28 Mar | 1159.25 | 23.9 | 4.85 | 23.09 | 172 | 25 | 34 | |||
| 27 Mar | 1144.55 | 18.3 | -31.05 | 23.98 | 13 | 6 | 6 | |||
| 26 Mar | 1130.30 | 49.35 | 0 | 3.72 | 0 | 0 | 0 | |||
| 25 Mar | 1129.85 | 49.35 | 0 | 3.56 | 0 | 0 | 0 | |||
| 24 Mar | 1106.30 | 49.35 | 0 | 4.90 | 0 | 0 | 0 | |||
| 21 Mar | 1111.95 | 49.35 | 0 | 4.76 | 0 | 0 | 0 | |||
| 20 Mar | 1101.50 | 49.35 | 0 | 5.42 | 0 | 0 | 0 | |||
| 19 Mar | 1074.30 | 49.35 | 0 | 7.11 | 0 | 0 | 0 | |||
| 10 Feb | 1091.25 | 49.35 | 0 | 3.84 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Feb | 1106.75 | 49.35 | 0 | 2.66 | 0 | 0 | 0 | |||
| 6 Feb | 1119.60 | 0 | 0 | 1.94 | 0 | 0 | 0 | |||
| 5 Feb | 1118.75 | 0 | 0 | 1.96 | 0 | 0 | 0 | |||
| 4 Feb | 1135.25 | 0 | 0 | 1.03 | 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 1180 expiring on 24APR2025
Delta for 1180 CE is 0.79
Historical price for 1180 CE is as follows
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 57.35, which was -17.6 lower than the previous day. The implied volatity was 27.95, the open interest changed by -23 which decreased total open position to 195
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 73.9, which was 28.2 higher than the previous day. The implied volatity was 34.37, the open interest changed by -7 which decreased total open position to 218
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 45.85, which was 13.8 higher than the previous day. The implied volatity was 32.67, the open interest changed by -56 which decreased total open position to 226
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 31.9, which was 10.65 higher than the previous day. The implied volatity was 37.57, the open interest changed by 158 which increased total open position to 284
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 21.45, which was -2.95 lower than the previous day. The implied volatity was 26.65, the open interest changed by 44 which increased total open position to 127
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 25.55, which was 1.15 higher than the previous day. The implied volatity was 26.36, the open interest changed by 43 which increased total open position to 83
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 24.45, which was 7.2 higher than the previous day. The implied volatity was 25.09, the open interest changed by 3 which increased total open position to 39
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 17.05, which was -6.8 lower than the previous day. The implied volatity was 24.18, the open interest changed by 5 which increased total open position to 39
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 23.9, which was 4.85 higher than the previous day. The implied volatity was 23.09, the open interest changed by 25 which increased total open position to 34
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 18.3, which was -31.05 lower than the previous day. The implied volatity was 23.98, 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 49.35, which was 0 lower than the previous day. The implied volatity was 3.72, 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 49.35, which was 0 lower than the previous day. The implied volatity was 3.56, 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 49.35, which was 0 lower than the previous day. The implied volatity was 4.90, 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 49.35, which was 0 lower than the previous day. The implied volatity was 4.76, 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 49.35, which was 0 lower than the previous day. The implied volatity was 5.42, 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 49.35, which was 0 lower than the previous day. The implied volatity was 7.11, 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 49.35, which was 0 lower than the previous day. The implied volatity was 3.84, 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 49.35, which was 0 lower than the previous day. The implied volatity was 2.66, 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 1.94, 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 1.96, 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 1.03, 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 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.72
Theta: -0.82
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1223.60 | 11.1 | -1.9 | 32.61 | 596 | -20 | 180 |
| 9 Apr | 1242.35 | 13.2 | -11.95 | 37.21 | 553 | 60 | 201 |
| 8 Apr | 1200.50 | 25.35 | -22.1 | 36.46 | 827 | 46 | 139 |
| 7 Apr | 1160.10 | 47.8 | 9.05 | 41.07 | 539 | 42 | 94 |
| 4 Apr | 1156.60 | 38.75 | 0.8 | 27.31 | 49 | 13 | 51 |
| 3 Apr | 1162.05 | 38.2 | 0.25 | 30.33 | 87 | 22 | 37 |
| 2 Apr | 1162.65 | 38.85 | -5 | 29.88 | 27 | 2 | 15 |
| 1 Apr | 1143.60 | 43.85 | 3.15 | 25.11 | 18 | -2 | 13 |
| 28 Mar | 1159.25 | 40.7 | -33.05 | 27.49 | 23 | 7 | 15 |
| 27 Mar | 1144.55 | 73.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1130.30 | 73.75 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1129.85 | 73.75 | 0 | 0.00 | 0 | 8 | 0 |
| 24 Mar | 1106.30 | 73.75 | -17.45 | 27.91 | 8 | 0 | 0 |
| 21 Mar | 1111.95 | 91.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1101.50 | 91.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1074.30 | 91.2 | 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 | 0 | 0 |
| 3 Feb | 1155.55 | 0 | 0 | 0.21 | 0 | 0 | 0 |
| 1 Feb | 1191.70 | 0 | 0 | 1.59 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1180 expiring on 24APR2025
Delta for 1180 PE is -0.24
Historical price for 1180 PE is as follows
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 11.1, which was -1.9 lower than the previous day. The implied volatity was 32.61, the open interest changed by -20 which decreased total open position to 180
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 13.2, which was -11.95 lower than the previous day. The implied volatity was 37.21, the open interest changed by 60 which increased total open position to 201
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 25.35, which was -22.1 lower than the previous day. The implied volatity was 36.46, the open interest changed by 46 which increased total open position to 139
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 47.8, which was 9.05 higher than the previous day. The implied volatity was 41.07, the open interest changed by 42 which increased total open position to 94
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 38.75, which was 0.8 higher than the previous day. The implied volatity was 27.31, the open interest changed by 13 which increased total open position to 51
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 38.2, which was 0.25 higher than the previous day. The implied volatity was 30.33, the open interest changed by 22 which increased total open position to 37
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 38.85, which was -5 lower than the previous day. The implied volatity was 29.88, the open interest changed by 2 which increased total open position to 15
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 43.85, which was 3.15 higher than the previous day. The implied volatity was 25.11, the open interest changed by -2 which decreased total open position to 13
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 40.7, which was -33.05 lower than the previous day. The implied volatity was 27.49, the open interest changed by 7 which increased total open position to 15
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 73.75, which was 0 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 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 73.75, which was 0 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 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 73.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 73.75, which was -17.45 lower than the previous day. The implied volatity was 27.91, 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 91.2, 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 91.2, 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 91.2, 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 -, 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 0.21, 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 1.59, the open interest changed by 0 which decreased total open position to 0
