GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
21 Nov 2024 04:13 PM IST
| GODREJCP 28NOV2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.39
Theta: -0.67
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1178.70 | 2.95 | -2.45 | 22.30 | 1,808 | 13 | 439 | |||
| 20 Nov | 1185.30 | 5.4 | 0.00 | 21.17 | 2,831 | 52 | 421 | |||
| 19 Nov | 1185.30 | 5.4 | 0.85 | 21.17 | 2,831 | 47 | 421 | |||
| 18 Nov | 1181.65 | 4.55 | -0.95 | 21.38 | 760 | 46 | 374 | |||
| 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 0.16
Historical price for 1220 CE is as follows
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 2.95, which was -2.45 lower than the previous day. The implied volatity was 22.30, the open interest changed by 13 which increased total open position to 439
On 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was 21.17, the open interest changed by 52 which increased total open position to 421
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 5.4, which was 0.85 higher than the previous day. The implied volatity was 21.17, the open interest changed by 47 which increased total open position to 421
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 4.55, which was -0.95 lower than the previous day. The implied volatity was 21.38, the open interest changed by 46 which increased total open position to 374
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: -0.72
Vega: 0.55
Theta: -1.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1178.70 | 48.1 | 11.80 | 37.28 | 22 | 3 | 103 |
| 20 Nov | 1185.30 | 36.3 | 0.00 | 23.88 | 70 | 7 | 101 |
| 19 Nov | 1185.30 | 36.3 | -8.25 | 23.88 | 70 | 8 | 101 |
| 18 Nov | 1181.65 | 44.55 | -3.65 | 27.12 | 63 | -1 | 94 |
| 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 -0.72
Historical price for 1220 PE is as follows
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 48.1, which was 11.80 higher than the previous day. The implied volatity was 37.28, the open interest changed by 3 which increased total open position to 103
On 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 36.3, which was 0.00 lower than the previous day. The implied volatity was 23.88, the open interest changed by 7 which increased total open position to 101
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 36.3, which was -8.25 lower than the previous day. The implied volatity was 23.88, the open interest changed by 8 which increased total open position to 101
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 44.55, which was -3.65 lower than the previous day. The implied volatity was 27.12, the open interest changed by -1 which decreased total open position to 94
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
