`
[--[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 1220 CE
Delta: 0.20
Vega: 0.65
Theta: -0.56
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1175.10 5.5 -4.90 21.24 1,220 -32 326
13 Nov 1183.90 10.4 1.95 21.84 2,841 227 361
12 Nov 1176.20 8.45 -16.15 23.38 1,584 40 136
11 Nov 1220.85 24.6 -23.50 21.26 291 70 94
8 Nov 1251.05 48.1 -8.15 23.80 25 9 24
7 Nov 1258.50 56.25 -6.55 19.09 11 6 16
6 Nov 1275.15 62.8 0.00 0.00 0 -2 0
5 Nov 1266.25 62.8 -7.90 22.49 3 -2 10
4 Nov 1272.15 70.7 7.50 25.35 28 8 11
1 Nov 1275.10 63.2 -162.15 17.75 3 0 0
31 Oct 1283.15 225.35 0.00 - 0 0 0
30 Oct 1300.05 225.35 0.00 - 0 0 0
29 Oct 1278.30 225.35 0.00 - 0 0 0
28 Oct 1296.65 225.35 0.00 - 0 0 0
25 Oct 1291.25 225.35 0.00 - 0 0 0
24 Oct 1255.10 225.35 0.00 - 0 0 0
23 Oct 1292.35 225.35 0.00 - 0 0 0
22 Oct 1299.60 225.35 0.00 - 0 0 0
21 Oct 1313.50 225.35 0.00 - 0 0 0
18 Oct 1336.15 225.35 0.00 - 0 0 0
17 Oct 1347.30 225.35 0.00 - 0 0 0
16 Oct 1361.00 225.35 0.00 - 0 0 0
7 Oct 1332.35 225.35 - 0 0 0


For Godrej Consumer Products - strike price 1220 expiring on 28NOV2024

Delta for 1220 CE is 0.20

Historical price for 1220 CE is as follows

On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 5.5, which was -4.90 lower than the previous day. The implied volatity was 21.24, the open interest changed by -32 which decreased total open position to 326


On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 10.4, which was 1.95 higher than the previous day. The implied volatity was 21.84, the open interest changed by 227 which increased total open position to 361


On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 8.45, which was -16.15 lower than the previous day. The implied volatity was 23.38, the open interest changed by 40 which increased total open position to 136


On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 24.6, which was -23.50 lower than the previous day. The implied volatity was 21.26, the open interest changed by 70 which increased total open position to 94


On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 48.1, which was -8.15 lower than the previous day. The implied volatity was 23.80, the open interest changed by 9 which increased total open position to 24


On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 56.25, which was -6.55 lower than the previous day. The implied volatity was 19.09, the open interest changed by 6 which increased total open position to 16


On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 62.8, which was 0.00 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 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 62.8, which was -7.90 lower than the previous day. The implied volatity was 22.49, the open interest changed by -2 which decreased total open position to 10


On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 70.7, which was 7.50 higher than the previous day. The implied volatity was 25.35, the open interest changed by 8 which increased total open position to 11


On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 63.2, which was -162.15 lower than the previous day. The implied volatity was 17.75, the open interest changed by 0 which decreased total open position to 0


On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 225.35, 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 225.35, 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 225.35, 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 225.35, 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 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 225.35, 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 225.35, 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 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 225.35, 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 225.35, 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 225.35, 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 225.35, 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 225.35, 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 225.35, 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 225.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GODREJCP 28NOV2024 1220 PE
Delta: -0.78
Vega: 0.67
Theta: -0.27
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1175.10 48.2 4.70 22.25 82 7 96
13 Nov 1183.90 43.5 -6.30 28.77 79 -4 89
12 Nov 1176.20 49.8 26.05 24.43 1,159 -77 109
11 Nov 1220.85 23.75 11.30 24.77 793 7 186
8 Nov 1251.05 12.45 2.25 22.82 563 66 180
7 Nov 1258.50 10.2 1.80 24.17 155 15 113
6 Nov 1275.15 8.4 -3.45 25.05 194 50 97
5 Nov 1266.25 11.85 -1.30 25.64 96 6 48
4 Nov 1272.15 13.15 0.55 27.82 133 39 42
1 Nov 1275.10 12.6 4.80 25.35 3 0 0
31 Oct 1283.15 7.8 0.00 - 0 0 0
30 Oct 1300.05 7.8 0.00 - 0 0 0
29 Oct 1278.30 7.8 0.00 - 0 0 0
28 Oct 1296.65 7.8 0.00 - 0 0 0
25 Oct 1291.25 7.8 0.00 - 0 0 0
24 Oct 1255.10 7.8 0.00 - 0 0 0
23 Oct 1292.35 7.8 0.00 - 0 0 0
22 Oct 1299.60 7.8 0.00 - 0 0 0
21 Oct 1313.50 7.8 0.00 - 0 0 0
18 Oct 1336.15 7.8 0.00 - 0 0 0
17 Oct 1347.30 7.8 0.00 - 0 0 0
16 Oct 1361.00 7.8 0.00 - 0 0 0
7 Oct 1332.35 7.8 - 0 0 0


For Godrej Consumer Products - strike price 1220 expiring on 28NOV2024

Delta for 1220 PE is -0.78

Historical price for 1220 PE is as follows

On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 48.2, which was 4.70 higher than the previous day. The implied volatity was 22.25, the open interest changed by 7 which increased total open position to 96


On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 43.5, which was -6.30 lower than the previous day. The implied volatity was 28.77, the open interest changed by -4 which decreased total open position to 89


On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 49.8, which was 26.05 higher than the previous day. The implied volatity was 24.43, the open interest changed by -77 which decreased total open position to 109


On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 23.75, which was 11.30 higher than the previous day. The implied volatity was 24.77, the open interest changed by 7 which increased total open position to 186


On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 12.45, which was 2.25 higher than the previous day. The implied volatity was 22.82, the open interest changed by 66 which increased total open position to 180


On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 10.2, which was 1.80 higher than the previous day. The implied volatity was 24.17, the open interest changed by 15 which increased total open position to 113


On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 8.4, which was -3.45 lower than the previous day. The implied volatity was 25.05, the open interest changed by 50 which increased total open position to 97


On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 11.85, which was -1.30 lower than the previous day. The implied volatity was 25.64, the open interest changed by 6 which increased total open position to 48


On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 13.15, which was 0.55 higher than the previous day. The implied volatity was 27.82, the open interest changed by 39 which increased total open position to 42


On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 12.6, which was 4.80 higher than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 0


On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 7.8, 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 7.8, 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 7.8, 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 7.8, 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 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 7.8, 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 7.8, 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 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 7.8, 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 7.8, 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 7.8, 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 7.8, 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 7.8, 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 7.8, 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 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to