`
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 1180 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
23 Apr 1268.50 79 19.55 - 4 -1 132
22 Apr 1231.40 59.45 20.75 63.85 17 9 133
21 Apr 1213.40 39.2 -16.55 34.95 74 -45 125
17 Apr 1239.30 55.75 -10.25 - 18 -1 171
16 Apr 1244.60 66 17.55 - 14 -6 173
15 Apr 1216.30 48.45 -8.9 29.69 83 -16 179
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 -

Historical price for 1180 CE is as follows

On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 79, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 132


On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 59.45, which was 20.75 higher than the previous day. The implied volatity was 63.85, the open interest changed by 9 which increased total open position to 133


On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 39.2, which was -16.55 lower than the previous day. The implied volatity was 34.95, the open interest changed by -45 which decreased total open position to 125


On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 55.75, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 171


On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 66, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 173


On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 48.45, which was -8.9 lower than the previous day. The implied volatity was 29.69, the open interest changed by -16 which decreased total open position to 179


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: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
23 Apr 1268.50 0.1 -0.65 - 30 -8 134
22 Apr 1231.40 0.7 -3.1 37.06 175 -33 143
21 Apr 1213.40 3.65 0.55 35.37 241 1 185
17 Apr 1239.30 2.95 -0.35 31.19 352 -19 185
16 Apr 1244.60 3.25 -5.7 31.68 319 52 207
15 Apr 1216.30 8.9 -3.6 32.01 378 -28 152
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 -

Historical price for 1180 PE is as follows

On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 0.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 134


On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 0.7, which was -3.1 lower than the previous day. The implied volatity was 37.06, the open interest changed by -33 which decreased total open position to 143


On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 3.65, which was 0.55 higher than the previous day. The implied volatity was 35.37, the open interest changed by 1 which increased total open position to 185


On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 2.95, which was -0.35 lower than the previous day. The implied volatity was 31.19, the open interest changed by -19 which decreased total open position to 185


On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 3.25, which was -5.7 lower than the previous day. The implied volatity was 31.68, the open interest changed by 52 which increased total open position to 207


On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 8.9, which was -3.6 lower than the previous day. The implied volatity was 32.01, the open interest changed by -28 which decreased total open position to 152


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