GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
23 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 1268.50 | 53.85 | 0 | 0.00 | 0 | -2 | 0 | |||
| 22 Apr | 1231.40 | 53.85 | 23.9 | 72.52 | 5 | -2 | 92 | |||
| 21 Apr | 1213.40 | 30.15 | -21.3 | 31.37 | 22 | -10 | 93 | |||
| 17 Apr | 1239.30 | 51.15 | -1.25 | - | 29 | 0 | 101 | |||
| 16 Apr | 1244.60 | 52.4 | 11.7 | - | 8 | -2 | 100 | |||
| 15 Apr | 1216.30 | 41.25 | -14.75 | 29.85 | 23 | -7 | 102 | |||
|
|
||||||||||
| 11 Apr | 1223.60 | 56 | -11.3 | 35.79 | 48 | -19 | 109 | |||
| 9 Apr | 1242.35 | 67.3 | 28 | 35.35 | 120 | -7 | 127 | |||
| 8 Apr | 1200.50 | 40.4 | 12.7 | 32.06 | 1,369 | 71 | 135 | |||
| 7 Apr | 1160.10 | 27.4 | 10.25 | 37.16 | 473 | -10 | 65 | |||
| 4 Apr | 1156.60 | 17.05 | -3.75 | 25.97 | 85 | -1 | 75 | |||
| 3 Apr | 1162.05 | 21.35 | 0.6 | 26.31 | 95 | 30 | 77 | |||
| 2 Apr | 1162.65 | 20.6 | 6.45 | 25.31 | 21 | 0 | 49 | |||
| 1 Apr | 1143.60 | 14.05 | -6.35 | 24.36 | 83 | 9 | 49 | |||
| 28 Mar | 1159.25 | 20.4 | 3.85 | 23.48 | 68 | 39 | 40 | |||
| 27 Mar | 1144.55 | 16.55 | 1.9 | 25.21 | 4 | 1 | 1 | |||
| 26 Mar | 1130.30 | 14.65 | 0 | 4.51 | 0 | 0 | 0 | |||
| 25 Mar | 1129.85 | 14.65 | 0 | 4.35 | 0 | 0 | 0 | |||
| 24 Mar | 1106.30 | 14.65 | 0 | 5.64 | 0 | 0 | 0 | |||
| 21 Mar | 1111.95 | 14.65 | 0 | 5.41 | 0 | 0 | 0 | |||
| 20 Mar | 1101.50 | 14.65 | 0 | 5.98 | 0 | 0 | 0 | |||
| 19 Mar | 1074.30 | 14.65 | 0 | 7.89 | 0 | 0 | 0 | |||
For Godrej Consumer Products - strike price 1190 expiring on 24APR2025
Delta for 1190 CE is 0.00
Historical price for 1190 CE is as follows
On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 53.85, which was 0 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 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 53.85, which was 23.9 higher than the previous day. The implied volatity was 72.52, the open interest changed by -2 which decreased total open position to 92
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 30.15, which was -21.3 lower than the previous day. The implied volatity was 31.37, the open interest changed by -10 which decreased total open position to 93
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 51.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 52.4, which was 11.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 100
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 41.25, which was -14.75 lower than the previous day. The implied volatity was 29.85, the open interest changed by -7 which decreased total open position to 102
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 56, which was -11.3 lower than the previous day. The implied volatity was 35.79, the open interest changed by -19 which decreased total open position to 109
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 67.3, which was 28 higher than the previous day. The implied volatity was 35.35, the open interest changed by -7 which decreased total open position to 127
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 40.4, which was 12.7 higher than the previous day. The implied volatity was 32.06, the open interest changed by 71 which increased total open position to 135
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 27.4, which was 10.25 higher than the previous day. The implied volatity was 37.16, the open interest changed by -10 which decreased total open position to 65
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 17.05, which was -3.75 lower than the previous day. The implied volatity was 25.97, the open interest changed by -1 which decreased total open position to 75
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 21.35, which was 0.6 higher than the previous day. The implied volatity was 26.31, the open interest changed by 30 which increased total open position to 77
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 20.6, which was 6.45 higher than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 49
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 14.05, which was -6.35 lower than the previous day. The implied volatity was 24.36, the open interest changed by 9 which increased total open position to 49
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 20.4, which was 3.85 higher than the previous day. The implied volatity was 23.48, the open interest changed by 39 which increased total open position to 40
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 16.55, which was 1.9 higher than the previous day. The implied volatity was 25.21, the open interest changed by 1 which increased total open position to 1
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 14.65, which was 0 lower than the previous day. The implied volatity was 4.51, 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 14.65, which was 0 lower than the previous day. The implied volatity was 4.35, 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 14.65, which was 0 lower than the previous day. The implied volatity was 5.64, 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 14.65, which was 0 lower than the previous day. The implied volatity was 5.41, 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 14.65, which was 0 lower than the previous day. The implied volatity was 5.98, 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 14.65, which was 0 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 24APR2025 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.01
Theta: -0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 1268.50 | 0.05 | -1.4 | 46.46 | 82 | -38 | 112 |
| 22 Apr | 1231.40 | 1.1 | -4.65 | 34.81 | 154 | -27 | 151 |
| 21 Apr | 1213.40 | 5.4 | 1.35 | 34.13 | 177 | 20 | 178 |
| 17 Apr | 1239.30 | 3.85 | -0.65 | 29.91 | 171 | -5 | 158 |
| 16 Apr | 1244.60 | 4.3 | -6.9 | 30.83 | 263 | -19 | 158 |
| 15 Apr | 1216.30 | 10.85 | -4.25 | 30.66 | 297 | 58 | 176 |
| 11 Apr | 1223.60 | 12.85 | -2.5 | 31.23 | 517 | -15 | 118 |
| 9 Apr | 1242.35 | 15.25 | -13.8 | 36.37 | 412 | 40 | 132 |
| 8 Apr | 1200.50 | 28.95 | -25.45 | 36.41 | 505 | 56 | 92 |
| 7 Apr | 1160.10 | 54.4 | 2.3 | 41.87 | 82 | 7 | 35 |
| 4 Apr | 1156.60 | 52.1 | 6.55 | 34.17 | 29 | 6 | 29 |
| 3 Apr | 1162.05 | 45.55 | 1.05 | 31.81 | 53 | 19 | 23 |
| 2 Apr | 1162.65 | 44.6 | 0.95 | 29.88 | 5 | 2 | 3 |
| 1 Apr | 1143.60 | 43.65 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1159.25 | 43.65 | -96.55 | 25.13 | 1 | 0 | 0 |
| 27 Mar | 1144.55 | 140.2 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1130.30 | 140.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1129.85 | 140.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1106.30 | 140.2 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1111.95 | 140.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1101.50 | 140.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1074.30 | 140.2 | 0 | - | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1190 expiring on 24APR2025
Delta for 1190 PE is -0.01
Historical price for 1190 PE is as follows
On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 0.05, which was -1.4 lower than the previous day. The implied volatity was 46.46, the open interest changed by -38 which decreased total open position to 112
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 1.1, which was -4.65 lower than the previous day. The implied volatity was 34.81, the open interest changed by -27 which decreased total open position to 151
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 5.4, which was 1.35 higher than the previous day. The implied volatity was 34.13, the open interest changed by 20 which increased total open position to 178
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 3.85, which was -0.65 lower than the previous day. The implied volatity was 29.91, the open interest changed by -5 which decreased total open position to 158
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 4.3, which was -6.9 lower than the previous day. The implied volatity was 30.83, the open interest changed by -19 which decreased total open position to 158
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 10.85, which was -4.25 lower than the previous day. The implied volatity was 30.66, the open interest changed by 58 which increased total open position to 176
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 12.85, which was -2.5 lower than the previous day. The implied volatity was 31.23, the open interest changed by -15 which decreased total open position to 118
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 15.25, which was -13.8 lower than the previous day. The implied volatity was 36.37, the open interest changed by 40 which increased total open position to 132
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 28.95, which was -25.45 lower than the previous day. The implied volatity was 36.41, the open interest changed by 56 which increased total open position to 92
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 54.4, which was 2.3 higher than the previous day. The implied volatity was 41.87, the open interest changed by 7 which increased total open position to 35
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 52.1, which was 6.55 higher than the previous day. The implied volatity was 34.17, the open interest changed by 6 which increased total open position to 29
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 45.55, which was 1.05 higher than the previous day. The implied volatity was 31.81, the open interest changed by 19 which increased total open position to 23
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 44.6, which was 0.95 higher than the previous day. The implied volatity was 29.88, the open interest changed by 2 which increased total open position to 3
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 43.65, 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 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 43.65, which was -96.55 lower than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 140.2, 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 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 140.2, 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 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 140.2, 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 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 140.2, 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 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 140.2, 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 140.2, 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 140.2, 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
