GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
23 Apr 2025 02:52 PM IST
| GODREJCP 24APR2025 1230 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.13
Theta: -3.00
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 1263.20 | 35.95 | 24.1 | 43.29 | 212 | -23 | 245 | |||
| 22 Apr | 1231.40 | 12.1 | 3.25 | 26.99 | 2,065 | -12 | 266 | |||
| 21 Apr | 1213.40 | 8.95 | -12.15 | 34.00 | 946 | -61 | 276 | |||
| 17 Apr | 1239.30 | 20.6 | -6.75 | 19.65 | 945 | 71 | 340 | |||
|
|
||||||||||
| 16 Apr | 1244.60 | 27.45 | 9.35 | 23.52 | 823 | 22 | 269 | |||
| 15 Apr | 1216.30 | 17.9 | -9.8 | 28.86 | 480 | 26 | 247 | |||
| 11 Apr | 1223.60 | 27 | -13.65 | 29.44 | 1,092 | 22 | 221 | |||
| 9 Apr | 1242.35 | 38.85 | 16.95 | 32.04 | 2,156 | 31 | 202 | |||
| 8 Apr | 1200.50 | 22.15 | 6.75 | 32.40 | 580 | 106 | 174 | |||
| 7 Apr | 1160.10 | 15.2 | 7.3 | 37.57 | 336 | 34 | 69 | |||
| 4 Apr | 1156.60 | 7.95 | -0.85 | 27.20 | 65 | -3 | 35 | |||
| 3 Apr | 1162.05 | 8.8 | -1 | 25.41 | 102 | 21 | 37 | |||
| 2 Apr | 1162.65 | 9.7 | 3.2 | 26.07 | 28 | 1 | 15 | |||
| 1 Apr | 1143.60 | 6.5 | -3.5 | 25.69 | 36 | -3 | 14 | |||
| 28 Mar | 1159.25 | 9.75 | 0.7 | 24.16 | 25 | 17 | 17 | |||
| 27 Mar | 1144.55 | 9.05 | 0 | 7.11 | 0 | 0 | 0 | |||
| 26 Mar | 1130.30 | 9.05 | 0 | 7.46 | 0 | 0 | 0 | |||
| 25 Mar | 1129.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1106.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1111.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 1101.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Godrej Consumer Products - strike price 1230 expiring on 24APR2025
Delta for 1230 CE is 0.89
Historical price for 1230 CE is as follows
On 23 Apr GODREJCP was trading at 1263.20. The strike last trading price was 35.95, which was 24.1 higher than the previous day. The implied volatity was 43.29, the open interest changed by -23 which decreased total open position to 245
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 12.1, which was 3.25 higher than the previous day. The implied volatity was 26.99, the open interest changed by -12 which decreased total open position to 266
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 8.95, which was -12.15 lower than the previous day. The implied volatity was 34.00, the open interest changed by -61 which decreased total open position to 276
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 20.6, which was -6.75 lower than the previous day. The implied volatity was 19.65, the open interest changed by 71 which increased total open position to 340
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 27.45, which was 9.35 higher than the previous day. The implied volatity was 23.52, the open interest changed by 22 which increased total open position to 269
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 17.9, which was -9.8 lower than the previous day. The implied volatity was 28.86, the open interest changed by 26 which increased total open position to 247
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 27, which was -13.65 lower than the previous day. The implied volatity was 29.44, the open interest changed by 22 which increased total open position to 221
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 38.85, which was 16.95 higher than the previous day. The implied volatity was 32.04, the open interest changed by 31 which increased total open position to 202
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 22.15, which was 6.75 higher than the previous day. The implied volatity was 32.40, the open interest changed by 106 which increased total open position to 174
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 15.2, which was 7.3 higher than the previous day. The implied volatity was 37.57, the open interest changed by 34 which increased total open position to 69
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 7.95, which was -0.85 lower than the previous day. The implied volatity was 27.20, the open interest changed by -3 which decreased total open position to 35
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 8.8, which was -1 lower than the previous day. The implied volatity was 25.41, the open interest changed by 21 which increased total open position to 37
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 9.7, which was 3.2 higher than the previous day. The implied volatity was 26.07, the open interest changed by 1 which increased total open position to 15
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 6.5, which was -3.5 lower than the previous day. The implied volatity was 25.69, the open interest changed by -3 which decreased total open position to 14
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 9.75, which was 0.7 higher than the previous day. The implied volatity was 24.16, the open interest changed by 17 which increased total open position to 17
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 9.05, which was 0 lower than the previous day. The implied volatity was 7.11, 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 9.05, which was 0 lower than the previous day. The implied volatity was 7.46, 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 0, 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 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 0, 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 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 0, 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 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 0, 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
| GODREJCP 24APR2025 1230 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.07
Theta: -1.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 1263.20 | 0.5 | -10.3 | 32.49 | 514 | -10 | 85 |
| 22 Apr | 1231.40 | 9.95 | -13.95 | 32.91 | 670 | -34 | 97 |
| 21 Apr | 1213.40 | 23.2 | 9.05 | 33.91 | 589 | -35 | 131 |
| 17 Apr | 1239.30 | 13.7 | -0.55 | 28.36 | 411 | 0 | 165 |
| 16 Apr | 1244.60 | 13.65 | -14.65 | 29.23 | 525 | -27 | 162 |
| 15 Apr | 1216.30 | 27.3 | -2.9 | 29.42 | 486 | 56 | 190 |
| 11 Apr | 1223.60 | 28.8 | 0 | 31.04 | 805 | -19 | 134 |
| 9 Apr | 1242.35 | 29.35 | -22.65 | 35.64 | 758 | 148 | 155 |
| 8 Apr | 1200.50 | 52 | -29.85 | 38.27 | 3 | -1 | 6 |
| 7 Apr | 1160.10 | 81.85 | 6.95 | 42.79 | 8 | 1 | 6 |
| 4 Apr | 1156.60 | 74.9 | 0 | 0.00 | 0 | 3 | 0 |
| 3 Apr | 1162.05 | 74.9 | -0.35 | 34.43 | 5 | 2 | 4 |
| 2 Apr | 1162.65 | 75.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1143.60 | 75.25 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 1159.25 | 75.25 | -98.95 | 28.73 | 2 | 0 | 0 |
| 27 Mar | 1144.55 | 174.2 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1130.30 | 174.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1129.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1106.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 1111.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 1101.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1230 expiring on 24APR2025
Delta for 1230 PE is -0.05
Historical price for 1230 PE is as follows
On 23 Apr GODREJCP was trading at 1263.20. The strike last trading price was 0.5, which was -10.3 lower than the previous day. The implied volatity was 32.49, the open interest changed by -10 which decreased total open position to 85
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 9.95, which was -13.95 lower than the previous day. The implied volatity was 32.91, the open interest changed by -34 which decreased total open position to 97
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 23.2, which was 9.05 higher than the previous day. The implied volatity was 33.91, the open interest changed by -35 which decreased total open position to 131
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 13.7, which was -0.55 lower than the previous day. The implied volatity was 28.36, the open interest changed by 0 which decreased total open position to 165
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 13.65, which was -14.65 lower than the previous day. The implied volatity was 29.23, the open interest changed by -27 which decreased total open position to 162
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 27.3, which was -2.9 lower than the previous day. The implied volatity was 29.42, the open interest changed by 56 which increased total open position to 190
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 28.8, which was 0 lower than the previous day. The implied volatity was 31.04, the open interest changed by -19 which decreased total open position to 134
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 29.35, which was -22.65 lower than the previous day. The implied volatity was 35.64, the open interest changed by 148 which increased total open position to 155
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 52, which was -29.85 lower than the previous day. The implied volatity was 38.27, the open interest changed by -1 which decreased total open position to 6
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 81.85, which was 6.95 higher than the previous day. The implied volatity was 42.79, the open interest changed by 1 which increased total open position to 6
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 74.9, which was 0 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 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 74.9, which was -0.35 lower than the previous day. The implied volatity was 34.43, the open interest changed by 2 which increased total open position to 4
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 75.25, 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 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 75.25, 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 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 75.25, which was -98.95 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 174.2, 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 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 174.2, 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 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 0, 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 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 0, 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 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 0, 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 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 0, 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
