`
[--[65.84.65.76]--]
GODREJCP
Godrej Consumer Products

1175.1 -8.80 (-0.74%)

Back to Option Chain


Historical option data for GODREJCP

14 Nov 2024 04:13 PM IST
GODREJCP 28NOV2024 1200 CE
Delta: 0.33
Vega: 0.83
Theta: -0.72
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1175.10 10.05 -6.95 20.65 1,190 -37 286
13 Nov 1183.90 17 2.90 21.11 1,022 109 323
12 Nov 1176.20 14.1 -22.55 23.19 1,802 168 217
11 Nov 1220.85 36.65 -28.35 21.51 93 20 48
8 Nov 1251.05 65 -7.35 26.50 53 15 27
7 Nov 1258.50 72.35 -15.65 17.44 8 0 13
6 Nov 1275.15 88 7.95 21.51 9 3 13
5 Nov 1266.25 80.05 -4.50 24.02 1 0 10
4 Nov 1272.15 84.55 1.75 22.56 20 4 9
1 Nov 1275.10 82.8 -32.20 21.41 3 0 4
31 Oct 1283.15 115 0.00 - 0 0 0
30 Oct 1300.05 115 0.00 - 0 0 0
29 Oct 1278.30 115 0.00 - 0 1 0
28 Oct 1296.65 115 18.00 - 1 3 3
25 Oct 1291.25 97 0.00 - 0 3 0
24 Oct 1255.10 97 -208.40 - 3 2 2
23 Oct 1292.35 305.4 0.00 - 0 0 0
22 Oct 1299.60 305.4 0.00 - 0 0 0
21 Oct 1313.50 305.4 0.00 - 0 0 0
18 Oct 1336.15 305.4 0.00 - 0 0 0
17 Oct 1347.30 305.4 0.00 - 0 0 0
16 Oct 1361.00 305.4 0.00 - 0 0 0
7 Oct 1332.35 305.4 - 0 0 0


For Godrej Consumer Products - strike price 1200 expiring on 28NOV2024

Delta for 1200 CE is 0.33

Historical price for 1200 CE is as follows

On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 10.05, which was -6.95 lower than the previous day. The implied volatity was 20.65, the open interest changed by -37 which decreased total open position to 286


On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 17, which was 2.90 higher than the previous day. The implied volatity was 21.11, the open interest changed by 109 which increased total open position to 323


On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 14.1, which was -22.55 lower than the previous day. The implied volatity was 23.19, the open interest changed by 168 which increased total open position to 217


On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 36.65, which was -28.35 lower than the previous day. The implied volatity was 21.51, the open interest changed by 20 which increased total open position to 48


On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 65, which was -7.35 lower than the previous day. The implied volatity was 26.50, the open interest changed by 15 which increased total open position to 27


On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 72.35, which was -15.65 lower than the previous day. The implied volatity was 17.44, the open interest changed by 0 which decreased total open position to 13


On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 88, which was 7.95 higher than the previous day. The implied volatity was 21.51, the open interest changed by 3 which increased total open position to 13


On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 80.05, which was -4.50 lower than the previous day. The implied volatity was 24.02, the open interest changed by 0 which decreased total open position to 10


On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 84.55, which was 1.75 higher than the previous day. The implied volatity was 22.56, the open interest changed by 4 which increased total open position to 9


On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 82.8, which was -32.20 lower than the previous day. The implied volatity was 21.41, the open interest changed by 0 which decreased total open position to 4


On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 115, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GODREJCP was trading at 1300.05. The strike last trading price was 115, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GODREJCP was trading at 1278.30. The strike last trading price was 115, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GODREJCP was trading at 1296.65. The strike last trading price was 115, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GODREJCP was trading at 1255.10. The strike last trading price was 97, which was -208.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 305.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 305.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 305.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GODREJCP was trading at 1336.15. The strike last trading price was 305.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct GODREJCP was trading at 1347.30. The strike last trading price was 305.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GODREJCP was trading at 1361.00. The strike last trading price was 305.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct GODREJCP was trading at 1332.35. The strike last trading price was 305.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GODREJCP 28NOV2024 1200 PE
Delta: -0.65
Vega: 0.85
Theta: -0.47
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1175.10 33.9 5.40 22.72 439 4 218
13 Nov 1183.90 28.5 -7.55 25.74 335 -50 213
12 Nov 1176.20 36.05 20.30 24.64 2,400 -43 333
11 Nov 1220.85 15.75 6.80 25.19 995 32 373
8 Nov 1251.05 8.95 2.20 24.77 316 36 335
7 Nov 1258.50 6.75 1.15 25.10 278 46 299
6 Nov 1275.15 5.6 -2.35 25.95 340 36 253
5 Nov 1266.25 7.95 -1.85 26.24 216 -9 217
4 Nov 1272.15 9.8 -0.20 29.15 321 81 225
1 Nov 1275.10 10 2.60 27.38 22 4 144
31 Oct 1283.15 7.4 -0.10 - 52 11 140
30 Oct 1300.05 7.5 -2.65 - 46 -4 129
29 Oct 1278.30 10.15 1.15 - 85 34 132
28 Oct 1296.65 9 -5.00 - 63 20 97
25 Oct 1291.25 14 -15.75 - 207 -9 77
24 Oct 1255.10 29.75 14.50 - 193 65 84
23 Oct 1292.35 15.25 2.55 - 8 4 17
22 Oct 1299.60 12.7 5.70 - 11 5 14
21 Oct 1313.50 7 2.00 - 4 1 7
18 Oct 1336.15 5 -2.50 - 1 0 6
17 Oct 1347.30 7.5 0.00 - 0 0 0
16 Oct 1361.00 7.5 0.40 - 2 0 6
7 Oct 1332.35 7.1 - 0 0 0


For Godrej Consumer Products - strike price 1200 expiring on 28NOV2024

Delta for 1200 PE is -0.65

Historical price for 1200 PE is as follows

On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 33.9, which was 5.40 higher than the previous day. The implied volatity was 22.72, the open interest changed by 4 which increased total open position to 218


On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 28.5, which was -7.55 lower than the previous day. The implied volatity was 25.74, the open interest changed by -50 which decreased total open position to 213


On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 36.05, which was 20.30 higher than the previous day. The implied volatity was 24.64, the open interest changed by -43 which decreased total open position to 333


On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 15.75, which was 6.80 higher than the previous day. The implied volatity was 25.19, the open interest changed by 32 which increased total open position to 373


On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 8.95, which was 2.20 higher than the previous day. The implied volatity was 24.77, the open interest changed by 36 which increased total open position to 335


On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 6.75, which was 1.15 higher than the previous day. The implied volatity was 25.10, the open interest changed by 46 which increased total open position to 299


On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 5.6, which was -2.35 lower than the previous day. The implied volatity was 25.95, the open interest changed by 36 which increased total open position to 253


On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 7.95, which was -1.85 lower than the previous day. The implied volatity was 26.24, the open interest changed by -9 which decreased total open position to 217


On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 9.8, which was -0.20 lower than the previous day. The implied volatity was 29.15, the open interest changed by 81 which increased total open position to 225


On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 10, which was 2.60 higher than the previous day. The implied volatity was 27.38, the open interest changed by 4 which increased total open position to 144


On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 7.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GODREJCP was trading at 1300.05. The strike last trading price was 7.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GODREJCP was trading at 1278.30. The strike last trading price was 10.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GODREJCP was trading at 1296.65. The strike last trading price was 9, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 14, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GODREJCP was trading at 1255.10. The strike last trading price was 29.75, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 15.25, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 12.7, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GODREJCP was trading at 1336.15. The strike last trading price was 5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct GODREJCP was trading at 1347.30. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GODREJCP was trading at 1361.00. The strike last trading price was 7.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct GODREJCP was trading at 1332.35. The strike last trading price was 7.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to