GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
20 Dec 2024 04:13 PM IST
| GODREJCP 26DEC2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.07
Theta: -0.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1069.60 | 0.55 | -0.30 | 49.50 | 407 | -32 | 787 | |||
|
|
||||||||||
| 19 Dec | 1078.45 | 0.85 | -0.10 | 46.66 | 506 | -6 | 820 | |||
| 18 Dec | 1091.75 | 0.95 | -0.20 | 41.11 | 317 | -8 | 828 | |||
| 17 Dec | 1089.30 | 1.15 | -0.35 | 39.74 | 551 | 52 | 836 | |||
| 16 Dec | 1112.35 | 1.5 | -0.10 | 33.87 | 342 | 20 | 784 | |||
| 13 Dec | 1111.45 | 1.6 | -0.45 | 30.48 | 737 | 17 | 766 | |||
| 12 Dec | 1111.10 | 2.05 | -1.15 | 30.87 | 1,028 | 38 | 750 | |||
| 11 Dec | 1135.30 | 3.2 | -0.60 | 26.67 | 1,343 | -65 | 718 | |||
| 10 Dec | 1133.85 | 3.8 | -1.30 | 27.63 | 1,362 | -71 | 781 | |||
| 9 Dec | 1127.85 | 5.1 | -32.35 | 30.93 | 3,914 | 743 | 840 | |||
| 6 Dec | 1235.45 | 37.45 | -6.55 | 24.49 | 171 | 13 | 95 | |||
| 5 Dec | 1244.75 | 44 | 10.60 | 17.29 | 471 | -24 | 83 | |||
| 4 Dec | 1228.50 | 33.4 | -3.10 | 21.96 | 387 | 15 | 107 | |||
| 3 Dec | 1230.45 | 36.5 | 1.40 | 21.51 | 396 | 36 | 97 | |||
| 2 Dec | 1227.15 | 35.1 | -13.65 | 22.09 | 172 | 46 | 64 | |||
| 29 Nov | 1244.65 | 48.75 | -9.25 | 21.47 | 25 | 13 | 18 | |||
| 28 Nov | 1251.25 | 58 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 27 Nov | 1261.60 | 58 | 18.15 | 18.39 | 3 | 0 | 2 | |||
| 26 Nov | 1240.10 | 39.85 | -66.15 | 14.80 | 9 | 1 | 1 | |||
| 25 Nov | 1218.70 | 106 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1192.30 | 106 | 0.00 | 1.58 | 0 | 0 | 0 | |||
| 21 Nov | 1178.70 | 106 | 0.00 | 2.19 | 0 | 0 | 0 | |||
| 20 Nov | 1185.30 | 106 | 0.00 | 1.62 | 0 | 0 | 0 | |||
| 19 Nov | 1185.30 | 106 | 0.00 | 1.62 | 0 | 0 | 0 | |||
| 18 Nov | 1181.65 | 106 | 0.00 | 2.02 | 0 | 0 | 0 | |||
| 14 Nov | 1175.10 | 106 | 0.00 | 2.30 | 0 | 0 | 0 | |||
| 13 Nov | 1183.90 | 106 | 0.00 | 1.41 | 0 | 0 | 0 | |||
| 12 Nov | 1176.20 | 106 | 0.00 | 1.96 | 0 | 0 | 0 | |||
| 11 Nov | 1220.85 | 106 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1251.05 | 106 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1258.50 | 106 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1275.15 | 106 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1266.25 | 106 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1272.15 | 106 | - | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1220 expiring on 26DEC2024
Delta for 1220 CE is 0.02
Historical price for 1220 CE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 49.50, the open interest changed by -32 which decreased total open position to 787
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 46.66, the open interest changed by -6 which decreased total open position to 820
On 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 41.11, the open interest changed by -8 which decreased total open position to 828
On 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 39.74, the open interest changed by 52 which increased total open position to 836
On 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was 33.87, the open interest changed by 20 which increased total open position to 784
On 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 30.48, the open interest changed by 17 which increased total open position to 766
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 2.05, which was -1.15 lower than the previous day. The implied volatity was 30.87, the open interest changed by 38 which increased total open position to 750
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 3.2, which was -0.60 lower than the previous day. The implied volatity was 26.67, the open interest changed by -65 which decreased total open position to 718
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 3.8, which was -1.30 lower than the previous day. The implied volatity was 27.63, the open interest changed by -71 which decreased total open position to 781
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 5.1, which was -32.35 lower than the previous day. The implied volatity was 30.93, the open interest changed by 743 which increased total open position to 840
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 37.45, which was -6.55 lower than the previous day. The implied volatity was 24.49, the open interest changed by 13 which increased total open position to 95
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 44, which was 10.60 higher than the previous day. The implied volatity was 17.29, the open interest changed by -24 which decreased total open position to 83
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 33.4, which was -3.10 lower than the previous day. The implied volatity was 21.96, the open interest changed by 15 which increased total open position to 107
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 36.5, which was 1.40 higher than the previous day. The implied volatity was 21.51, the open interest changed by 36 which increased total open position to 97
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 35.1, which was -13.65 lower than the previous day. The implied volatity was 22.09, the open interest changed by 46 which increased total open position to 64
On 29 Nov GODREJCP was trading at 1244.65. The strike last trading price was 48.75, which was -9.25 lower than the previous day. The implied volatity was 21.47, the open interest changed by 13 which increased total open position to 18
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 58, which was 18.15 higher than the previous day. The implied volatity was 18.39, the open interest changed by 0 which decreased total open position to 2
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 39.85, which was -66.15 lower than the previous day. The implied volatity was 14.80, the open interest changed by 1 which increased total open position to 1
On 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov GODREJCP was trading at 1192.30. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 1.58, the open interest changed by 0 which decreased total open position to 0
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 106, which was 0.00 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 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 106, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 26DEC2024 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1069.60 | 153 | 49.50 | - | 4 | 0 | 159 |
| 19 Dec | 1078.45 | 103.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1091.75 | 103.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1089.30 | 103.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1112.35 | 103.5 | 0.00 | 0.00 | 0 | -3 | 0 |
| 13 Dec | 1111.45 | 103.5 | 10.00 | - | 9 | -3 | 159 |
| 12 Dec | 1111.10 | 93.5 | 7.50 | - | 8 | -2 | 163 |
| 11 Dec | 1135.30 | 86 | -0.60 | 33.18 | 8 | -2 | 166 |
| 10 Dec | 1133.85 | 86.6 | -8.00 | 30.17 | 15 | -4 | 168 |
| 9 Dec | 1127.85 | 94.6 | 77.70 | 33.89 | 269 | -21 | 173 |
| 6 Dec | 1235.45 | 16.9 | 4.40 | 21.55 | 692 | -69 | 194 |
| 5 Dec | 1244.75 | 12.5 | -7.90 | 22.98 | 741 | 92 | 262 |
| 4 Dec | 1228.50 | 20.4 | -0.05 | 22.20 | 356 | 44 | 171 |
| 3 Dec | 1230.45 | 20.45 | -4.50 | 23.47 | 390 | -3 | 128 |
| 2 Dec | 1227.15 | 24.95 | 7.10 | 25.23 | 430 | 26 | 132 |
| 29 Nov | 1244.65 | 17.85 | 0.40 | 24.03 | 146 | 15 | 107 |
| 28 Nov | 1251.25 | 17.45 | 2.90 | 23.94 | 47 | 7 | 94 |
| 27 Nov | 1261.60 | 14.55 | -8.95 | 24.38 | 41 | 26 | 87 |
| 26 Nov | 1240.10 | 23.5 | -3.45 | 26.90 | 75 | 38 | 62 |
| 25 Nov | 1218.70 | 26.95 | -24.55 | 23.92 | 26 | 19 | 20 |
| 22 Nov | 1192.30 | 51.5 | 11.50 | 28.42 | 1 | 0 | 1 |
| 21 Nov | 1178.70 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1185.30 | 40 | 0.00 | 18.30 | 1 | 0 | 1 |
| 19 Nov | 1185.30 | 40 | -1.25 | 18.30 | 1 | 0 | 1 |
| 18 Nov | 1181.65 | 41.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1175.10 | 41.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1183.90 | 41.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 1176.20 | 41.25 | 11.95 | 14.38 | 1 | 0 | 0 |
| 11 Nov | 1220.85 | 29.3 | 0.00 | 1.01 | 0 | 0 | 0 |
| 8 Nov | 1251.05 | 29.3 | 0.00 | 2.79 | 0 | 0 | 0 |
| 7 Nov | 1258.50 | 29.3 | 0.00 | 3.70 | 0 | 0 | 0 |
| 6 Nov | 1275.15 | 29.3 | 0.00 | 4.49 | 0 | 0 | 0 |
| 5 Nov | 1266.25 | 29.3 | 0.00 | 3.83 | 0 | 0 | 0 |
| 4 Nov | 1272.15 | 29.3 | 4.13 | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1220 expiring on 26DEC2024
Delta for 1220 PE is -
Historical price for 1220 PE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 153, which was 49.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 103.5, which was 0.00 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 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 103.5, which was 0.00 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 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 103.5, which was 0.00 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 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 103.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 103.5, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 159
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 93.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 163
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 86, which was -0.60 lower than the previous day. The implied volatity was 33.18, the open interest changed by -2 which decreased total open position to 166
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 86.6, which was -8.00 lower than the previous day. The implied volatity was 30.17, the open interest changed by -4 which decreased total open position to 168
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 94.6, which was 77.70 higher than the previous day. The implied volatity was 33.89, the open interest changed by -21 which decreased total open position to 173
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 16.9, which was 4.40 higher than the previous day. The implied volatity was 21.55, the open interest changed by -69 which decreased total open position to 194
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 12.5, which was -7.90 lower than the previous day. The implied volatity was 22.98, the open interest changed by 92 which increased total open position to 262
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 20.4, which was -0.05 lower than the previous day. The implied volatity was 22.20, the open interest changed by 44 which increased total open position to 171
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 20.45, which was -4.50 lower than the previous day. The implied volatity was 23.47, the open interest changed by -3 which decreased total open position to 128
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 24.95, which was 7.10 higher than the previous day. The implied volatity was 25.23, the open interest changed by 26 which increased total open position to 132
On 29 Nov GODREJCP was trading at 1244.65. The strike last trading price was 17.85, which was 0.40 higher than the previous day. The implied volatity was 24.03, the open interest changed by 15 which increased total open position to 107
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 17.45, which was 2.90 higher than the previous day. The implied volatity was 23.94, the open interest changed by 7 which increased total open position to 94
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 14.55, which was -8.95 lower than the previous day. The implied volatity was 24.38, the open interest changed by 26 which increased total open position to 87
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 23.5, which was -3.45 lower than the previous day. The implied volatity was 26.90, the open interest changed by 38 which increased total open position to 62
On 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 26.95, which was -24.55 lower than the previous day. The implied volatity was 23.92, the open interest changed by 19 which increased total open position to 20
On 22 Nov GODREJCP was trading at 1192.30. The strike last trading price was 51.5, which was 11.50 higher than the previous day. The implied volatity was 28.42, the open interest changed by 0 which decreased total open position to 1
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 40, which was 0.00 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 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 18.30, the open interest changed by 0 which decreased total open position to 1
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 40, which was -1.25 lower than the previous day. The implied volatity was 18.30, the open interest changed by 0 which decreased total open position to 1
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 41.25, which was 0.00 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 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 41.25, which was 0.00 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 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 41.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 41.25, which was 11.95 higher than the previous day. The implied volatity was 14.38, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was 3.70, the open interest changed by 0 which decreased total open position to 0
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 29.3, which was 0.00 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 29.3, which was lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
