GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
11 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.83
Theta: -1.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1223.60 | 44.35 | -15.85 | 29.67 | 712 | -104 | 354 | |||
| 9 Apr | 1242.35 | 57.45 | 23.35 | 31.96 | 2,503 | 39 | 457 | |||
| 8 Apr | 1200.50 | 35.1 | 11.2 | 32.98 | 4,470 | -1 | 416 | |||
| 7 Apr | 1160.10 | 23.45 | 9.15 | 36.89 | 4,732 | 79 | 427 | |||
| 4 Apr | 1156.60 | 14.65 | -2.25 | 26.76 | 771 | 56 | 345 | |||
| 3 Apr | 1162.05 | 17.65 | 0.3 | 26.25 | 1,048 | -12 | 290 | |||
| 2 Apr | 1162.65 | 17.1 | 5.2 | 25.38 | 484 | 17 | 299 | |||
| 1 Apr | 1143.60 | 11.7 | -5.35 | 24.76 | 491 | -12 | 280 | |||
| 28 Mar | 1159.25 | 16.9 | 2.45 | 23.47 | 1,490 | 130 | 292 | |||
| 27 Mar | 1144.55 | 13.2 | 0.9 | 24.71 | 376 | -23 | 164 | |||
| 26 Mar | 1130.30 | 12.25 | -1 | 26.94 | 605 | -12 | 186 | |||
| 25 Mar | 1129.85 | 13.4 | 3.8 | 27.31 | 403 | 78 | 195 | |||
| 24 Mar | 1106.30 | 10.3 | 0.7 | 27.79 | 324 | 64 | 115 | |||
| 21 Mar | 1111.95 | 10.05 | 1.75 | 26.31 | 107 | 20 | 51 | |||
|
|
||||||||||
| 20 Mar | 1101.50 | 8.95 | 3.25 | 26.94 | 57 | 10 | 30 | |||
| 19 Mar | 1074.30 | 5.7 | -36.65 | 27.18 | 21 | 20 | 20 | |||
| 7 Feb | 1106.75 | 42.35 | 0 | 3.97 | 0 | 0 | 0 | |||
| 6 Feb | 1119.60 | 0 | 0 | 2.95 | 0 | 0 | 0 | |||
| 5 Feb | 1118.75 | 0 | 0 | 2.97 | 0 | 0 | 0 | |||
| 4 Feb | 1135.25 | 0 | 0 | 1.97 | 0 | 0 | 0 | |||
| 3 Feb | 1155.55 | 0 | 0 | 0.93 | 0 | 0 | 0 | |||
| 1 Feb | 1191.70 | 0 | 0 | - | 0 | 0 | 0 | |||
For Godrej Consumer Products - strike price 1200 expiring on 24APR2025
Delta for 1200 CE is 0.68
Historical price for 1200 CE is as follows
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 44.35, which was -15.85 lower than the previous day. The implied volatity was 29.67, the open interest changed by -104 which decreased total open position to 354
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 57.45, which was 23.35 higher than the previous day. The implied volatity was 31.96, the open interest changed by 39 which increased total open position to 457
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 35.1, which was 11.2 higher than the previous day. The implied volatity was 32.98, the open interest changed by -1 which decreased total open position to 416
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 23.45, which was 9.15 higher than the previous day. The implied volatity was 36.89, the open interest changed by 79 which increased total open position to 427
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 14.65, which was -2.25 lower than the previous day. The implied volatity was 26.76, the open interest changed by 56 which increased total open position to 345
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 17.65, which was 0.3 higher than the previous day. The implied volatity was 26.25, the open interest changed by -12 which decreased total open position to 290
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 17.1, which was 5.2 higher than the previous day. The implied volatity was 25.38, the open interest changed by 17 which increased total open position to 299
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 11.7, which was -5.35 lower than the previous day. The implied volatity was 24.76, the open interest changed by -12 which decreased total open position to 280
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 16.9, which was 2.45 higher than the previous day. The implied volatity was 23.47, the open interest changed by 130 which increased total open position to 292
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 13.2, which was 0.9 higher than the previous day. The implied volatity was 24.71, the open interest changed by -23 which decreased total open position to 164
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 12.25, which was -1 lower than the previous day. The implied volatity was 26.94, the open interest changed by -12 which decreased total open position to 186
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 13.4, which was 3.8 higher than the previous day. The implied volatity was 27.31, the open interest changed by 78 which increased total open position to 195
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 10.3, which was 0.7 higher than the previous day. The implied volatity was 27.79, the open interest changed by 64 which increased total open position to 115
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 10.05, which was 1.75 higher than the previous day. The implied volatity was 26.31, the open interest changed by 20 which increased total open position to 51
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 8.95, which was 3.25 higher than the previous day. The implied volatity was 26.94, the open interest changed by 10 which increased total open position to 30
On 19 Mar GODREJCP was trading at 1074.30. The strike last trading price was 5.7, which was -36.65 lower than the previous day. The implied volatity was 27.18, the open interest changed by 20 which increased total open position to 20
On 7 Feb GODREJCP was trading at 1106.75. The strike last trading price was 42.35, which was 0 lower than the previous day. The implied volatity was 3.97, 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 2.95, 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 2.97, 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 1.97, 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 0.93, 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 1200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.84
Theta: -0.89
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1223.60 | 16 | -1.9 | 31.13 | 3,439 | -35 | 555 |
| 9 Apr | 1242.35 | 18.15 | -15.75 | 36.16 | 2,292 | 401 | 593 |
| 8 Apr | 1200.50 | 33.55 | -25.8 | 35.63 | 910 | 76 | 191 |
| 7 Apr | 1160.10 | 59.05 | -3.85 | 40.30 | 490 | 47 | 116 |
| 4 Apr | 1156.60 | 62.9 | 12.65 | 38.44 | 46 | 3 | 68 |
| 3 Apr | 1162.05 | 50.25 | -0.4 | 30.48 | 72 | 2 | 65 |
| 2 Apr | 1162.65 | 50.75 | -14.15 | 29.84 | 13 | 7 | 62 |
| 1 Apr | 1143.60 | 63.75 | 9.55 | 31.14 | 10 | 0 | 54 |
| 28 Mar | 1159.25 | 54.2 | -15.8 | 28.65 | 64 | 39 | 54 |
| 27 Mar | 1144.55 | 70 | -12 | 31.86 | 2 | 1 | 14 |
| 26 Mar | 1130.30 | 82 | 0.3 | 33.40 | 1 | 0 | 13 |
| 25 Mar | 1129.85 | 81.7 | 1.2 | 33.31 | 12 | 11 | 13 |
| 24 Mar | 1106.30 | 80.5 | 0 | 0.00 | 0 | 2 | 0 |
| 21 Mar | 1111.95 | 80.5 | -23.4 | 18.37 | 2 | 1 | 1 |
| 20 Mar | 1101.50 | 103.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1074.30 | 103.9 | 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 | 0 | 0 |
| 1 Feb | 1191.70 | 0 | 0 | 0.63 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1200 expiring on 24APR2025
Delta for 1200 PE is -0.33
Historical price for 1200 PE is as follows
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 16, which was -1.9 lower than the previous day. The implied volatity was 31.13, the open interest changed by -35 which decreased total open position to 555
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 18.15, which was -15.75 lower than the previous day. The implied volatity was 36.16, the open interest changed by 401 which increased total open position to 593
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 33.55, which was -25.8 lower than the previous day. The implied volatity was 35.63, the open interest changed by 76 which increased total open position to 191
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 59.05, which was -3.85 lower than the previous day. The implied volatity was 40.30, the open interest changed by 47 which increased total open position to 116
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 62.9, which was 12.65 higher than the previous day. The implied volatity was 38.44, the open interest changed by 3 which increased total open position to 68
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 50.25, which was -0.4 lower than the previous day. The implied volatity was 30.48, the open interest changed by 2 which increased total open position to 65
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 50.75, which was -14.15 lower than the previous day. The implied volatity was 29.84, the open interest changed by 7 which increased total open position to 62
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 63.75, which was 9.55 higher than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 54
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 54.2, which was -15.8 lower than the previous day. The implied volatity was 28.65, the open interest changed by 39 which increased total open position to 54
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 70, which was -12 lower than the previous day. The implied volatity was 31.86, the open interest changed by 1 which increased total open position to 14
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 82, which was 0.3 higher than the previous day. The implied volatity was 33.40, the open interest changed by 0 which decreased total open position to 13
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 81.7, which was 1.2 higher than the previous day. The implied volatity was 33.31, the open interest changed by 11 which increased total open position to 13
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 80.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 80.5, which was -23.4 lower than the previous day. The implied volatity was 18.37, the open interest changed by 1 which increased total open position to 1
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 103.9, 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 103.9, 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 -, 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 0.63, the open interest changed by 0 which decreased total open position to 0
