GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
23 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 1268.50 | 43.6 | 25.6 | - | 215 | -49 | 104 | |||
|
|
||||||||||
| 22 Apr | 1231.40 | 18.1 | 5.3 | 25.60 | 1,564 | -316 | 153 | |||
| 21 Apr | 1213.40 | 13 | -14.45 | 34.20 | 1,345 | 181 | 469 | |||
| 17 Apr | 1239.30 | 27.15 | -7 | 18.94 | 585 | 73 | 287 | |||
| 16 Apr | 1244.60 | 34.4 | 11.6 | 23.55 | 864 | -157 | 213 | |||
| 15 Apr | 1216.30 | 22.7 | -10.15 | 29.10 | 1,639 | 130 | 365 | |||
| 11 Apr | 1223.60 | 33.4 | -13.5 | 30.83 | 1,737 | 76 | 235 | |||
| 9 Apr | 1242.35 | 44.9 | 19.5 | 32.36 | 3,100 | -2 | 158 | |||
| 8 Apr | 1200.50 | 25.6 | 7.8 | 32.61 | 1,205 | 36 | 160 | |||
| 7 Apr | 1160.10 | 17.25 | 7.35 | 36.92 | 512 | 54 | 125 | |||
| 4 Apr | 1156.60 | 10 | -1.65 | 27.28 | 135 | -2 | 71 | |||
| 3 Apr | 1162.05 | 11.85 | 0.1 | 26.31 | 118 | -1 | 74 | |||
| 2 Apr | 1162.65 | 11.7 | 3.75 | 25.76 | 86 | 10 | 75 | |||
| 1 Apr | 1143.60 | 7.95 | -3.95 | 25.40 | 145 | 17 | 66 | |||
| 28 Mar | 1159.25 | 11.9 | 4.05 | 24.06 | 346 | 48 | 49 | |||
| 27 Mar | 1144.55 | 7.85 | -28.35 | 23.65 | 1 | 0 | 0 | |||
| 26 Mar | 1130.30 | 36.2 | 0 | 6.76 | 0 | 0 | 0 | |||
| 25 Mar | 1129.85 | 36.2 | 0 | 6.57 | 0 | 0 | 0 | |||
| 24 Mar | 1106.30 | 36.2 | 0 | 7.74 | 0 | 0 | 0 | |||
| 21 Mar | 1111.95 | 36.2 | 0 | 7.27 | 0 | 0 | 0 | |||
| 20 Mar | 1101.50 | 36.2 | 0 | 7.98 | 0 | 0 | 0 | |||
| 4 Feb | 1135.25 | 0 | 0 | 2.95 | 0 | 0 | 0 | |||
| 3 Feb | 1155.55 | 0 | 0 | 1.86 | 0 | 0 | 0 | |||
| 1 Feb | 1191.70 | 0 | 0 | 0.46 | 0 | 0 | 0 | |||
For Godrej Consumer Products - strike price 1220 expiring on 24APR2025
Delta for 1220 CE is -
Historical price for 1220 CE is as follows
On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 43.6, which was 25.6 higher than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 104
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 18.1, which was 5.3 higher than the previous day. The implied volatity was 25.60, the open interest changed by -316 which decreased total open position to 153
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 13, which was -14.45 lower than the previous day. The implied volatity was 34.20, the open interest changed by 181 which increased total open position to 469
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 27.15, which was -7 lower than the previous day. The implied volatity was 18.94, the open interest changed by 73 which increased total open position to 287
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 34.4, which was 11.6 higher than the previous day. The implied volatity was 23.55, the open interest changed by -157 which decreased total open position to 213
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 22.7, which was -10.15 lower than the previous day. The implied volatity was 29.10, the open interest changed by 130 which increased total open position to 365
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 33.4, which was -13.5 lower than the previous day. The implied volatity was 30.83, the open interest changed by 76 which increased total open position to 235
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 44.9, which was 19.5 higher than the previous day. The implied volatity was 32.36, the open interest changed by -2 which decreased total open position to 158
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 25.6, which was 7.8 higher than the previous day. The implied volatity was 32.61, the open interest changed by 36 which increased total open position to 160
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 17.25, which was 7.35 higher than the previous day. The implied volatity was 36.92, the open interest changed by 54 which increased total open position to 125
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 10, which was -1.65 lower than the previous day. The implied volatity was 27.28, the open interest changed by -2 which decreased total open position to 71
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 11.85, which was 0.1 higher than the previous day. The implied volatity was 26.31, the open interest changed by -1 which decreased total open position to 74
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 11.7, which was 3.75 higher than the previous day. The implied volatity was 25.76, the open interest changed by 10 which increased total open position to 75
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 7.95, which was -3.95 lower than the previous day. The implied volatity was 25.40, the open interest changed by 17 which increased total open position to 66
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 11.9, which was 4.05 higher than the previous day. The implied volatity was 24.06, the open interest changed by 48 which increased total open position to 49
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 7.85, which was -28.35 lower than the previous day. The implied volatity was 23.65, 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 36.2, which was 0 lower than the previous day. The implied volatity was 6.76, 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 36.2, which was 0 lower than the previous day. The implied volatity was 6.57, 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 36.2, which was 0 lower than the previous day. The implied volatity was 7.74, 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 36.2, which was 0 lower than the previous day. The implied volatity was 7.27, 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 36.2, which was 0 lower than the previous day. The implied volatity was 7.98, 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 2.95, 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 1.86, 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 0.46, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 24APR2025 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.04
Theta: -0.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 1268.50 | 0.2 | -6.3 | 35.73 | 281 | -8 | 213 |
| 22 Apr | 1231.40 | 5.55 | -12.5 | 31.14 | 897 | 3 | 220 |
| 21 Apr | 1213.40 | 17.15 | 6.6 | 33.86 | 560 | 32 | 217 |
| 17 Apr | 1239.30 | 10.1 | -0.45 | 28.45 | 557 | -67 | 185 |
| 16 Apr | 1244.60 | 10.1 | -12.75 | 29.04 | 434 | 35 | 251 |
| 15 Apr | 1216.30 | 22.7 | -3.35 | 30.42 | 658 | 16 | 213 |
| 11 Apr | 1223.60 | 23.5 | -1.1 | 30.54 | 1,642 | 17 | 197 |
| 9 Apr | 1242.35 | 24.8 | -17.8 | 35.40 | 926 | 164 | 180 |
| 8 Apr | 1200.50 | 42.6 | -37.4 | 33.91 | 6 | 0 | 16 |
| 7 Apr | 1160.10 | 80 | 17.2 | 48.48 | 17 | 7 | 17 |
| 4 Apr | 1156.60 | 62.8 | -5.9 | 22.76 | 18 | -1 | 11 |
| 3 Apr | 1162.05 | 68.7 | 3.4 | 35.37 | 34 | 2 | 11 |
| 2 Apr | 1162.65 | 65.3 | -8.35 | 30.76 | 6 | -1 | 9 |
| 1 Apr | 1143.60 | 73.65 | 5.3 | 25.60 | 5 | 0 | 9 |
| 28 Mar | 1159.25 | 68.35 | -42.9 | 29.13 | 7 | 3 | 9 |
| 27 Mar | 1144.55 | 111.25 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1130.30 | 111.25 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1129.85 | 111.25 | 0 | 0.00 | 0 | 6 | 0 |
| 24 Mar | 1106.30 | 111.25 | -6.15 | 34.15 | 10 | 6 | 6 |
| 21 Mar | 1111.95 | 117.4 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1101.50 | 117.4 | 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 | 0 | 0 |
For Godrej Consumer Products - strike price 1220 expiring on 24APR2025
Delta for 1220 PE is -0.02
Historical price for 1220 PE is as follows
On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 0.2, which was -6.3 lower than the previous day. The implied volatity was 35.73, the open interest changed by -8 which decreased total open position to 213
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 5.55, which was -12.5 lower than the previous day. The implied volatity was 31.14, the open interest changed by 3 which increased total open position to 220
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 17.15, which was 6.6 higher than the previous day. The implied volatity was 33.86, the open interest changed by 32 which increased total open position to 217
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 10.1, which was -0.45 lower than the previous day. The implied volatity was 28.45, the open interest changed by -67 which decreased total open position to 185
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 10.1, which was -12.75 lower than the previous day. The implied volatity was 29.04, the open interest changed by 35 which increased total open position to 251
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 22.7, which was -3.35 lower than the previous day. The implied volatity was 30.42, the open interest changed by 16 which increased total open position to 213
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 23.5, which was -1.1 lower than the previous day. The implied volatity was 30.54, the open interest changed by 17 which increased total open position to 197
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 24.8, which was -17.8 lower than the previous day. The implied volatity was 35.40, the open interest changed by 164 which increased total open position to 180
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 42.6, which was -37.4 lower than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 16
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 80, which was 17.2 higher than the previous day. The implied volatity was 48.48, the open interest changed by 7 which increased total open position to 17
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 62.8, which was -5.9 lower than the previous day. The implied volatity was 22.76, the open interest changed by -1 which decreased total open position to 11
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 68.7, which was 3.4 higher than the previous day. The implied volatity was 35.37, the open interest changed by 2 which increased total open position to 11
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 65.3, which was -8.35 lower than the previous day. The implied volatity was 30.76, the open interest changed by -1 which decreased total open position to 9
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 73.65, which was 5.3 higher than the previous day. The implied volatity was 25.60, the open interest changed by 0 which decreased total open position to 9
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 68.35, which was -42.9 lower than the previous day. The implied volatity was 29.13, the open interest changed by 3 which increased total open position to 9
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 111.25, 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 111.25, 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 111.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 111.25, which was -6.15 lower than the previous day. The implied volatity was 34.15, the open interest changed by 6 which increased total open position to 6
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 117.4, 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 117.4, 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 -, the open interest changed by 0 which decreased total open position to 0
