GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
23 Apr 2025 03:02 PM IST
| GODREJCP 24APR2025 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 1267.90 | 26.7 | 19 | - | 973 | -117 | 103 | |||
| 22 Apr | 1231.40 | 8 | 1.95 | 29.08 | 2,576 | -75 | 216 | |||
| 21 Apr | 1213.40 | 6.2 | -9.8 | 34.68 | 645 | 26 | 292 | |||
| 17 Apr | 1239.30 | 15.6 | -6.1 | 20.86 | 841 | -15 | 266 | |||
| 16 Apr | 1244.60 | 22 | 7.7 | 24.39 | 1,269 | -68 | 289 | |||
| 15 Apr | 1216.30 | 14.15 | -9.1 | 29.08 | 826 | -9 | 361 | |||
| 11 Apr | 1223.60 | 22.55 | -12.95 | 29.57 | 2,483 | 23 | 370 | |||
| 9 Apr | 1242.35 | 33.35 | 14.85 | 31.84 | 3,171 | 86 | 358 | |||
| 8 Apr | 1200.50 | 18.95 | 5.8 | 33.29 | 787 | 132 | 276 | |||
|
|
||||||||||
| 7 Apr | 1160.10 | 12.65 | 6.05 | 37.26 | 860 | 42 | 144 | |||
| 4 Apr | 1156.60 | 6.55 | -1.25 | 27.57 | 503 | 3 | 100 | |||
| 3 Apr | 1162.05 | 8.1 | 0.05 | 26.92 | 154 | -22 | 96 | |||
| 2 Apr | 1162.65 | 7.95 | 2.55 | 26.30 | 153 | 14 | 119 | |||
| 1 Apr | 1143.60 | 5.3 | -3.05 | 25.98 | 160 | -12 | 107 | |||
| 28 Mar | 1159.25 | 8.15 | 1.95 | 24.51 | 287 | 64 | 119 | |||
| 27 Mar | 1144.55 | 6.2 | 0.25 | 24.75 | 10 | 0 | 50 | |||
| 26 Mar | 1130.30 | 5.95 | -0.45 | 27.46 | 46 | 12 | 50 | |||
| 25 Mar | 1129.85 | 6.55 | 2.7 | 27.60 | 49 | 13 | 37 | |||
| 24 Mar | 1106.30 | 3.85 | 0 | 0.00 | 0 | 5 | 0 | |||
| 21 Mar | 1111.95 | 3.85 | 1.15 | 24.69 | 13 | 5 | 24 | |||
| 20 Mar | 1101.50 | 2.9 | -27.9 | 24.67 | 26 | 15 | 15 | |||
| 3 Feb | 1155.55 | 0 | 0 | 2.82 | 0 | 0 | 0 | |||
| 1 Feb | 1191.70 | 0 | 0 | 1.41 | 0 | 0 | 0 | |||
For Godrej Consumer Products - strike price 1240 expiring on 24APR2025
Delta for 1240 CE is -
Historical price for 1240 CE is as follows
On 23 Apr GODREJCP was trading at 1267.90. The strike last trading price was 26.7, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by -117 which decreased total open position to 103
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 8, which was 1.95 higher than the previous day. The implied volatity was 29.08, the open interest changed by -75 which decreased total open position to 216
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 6.2, which was -9.8 lower than the previous day. The implied volatity was 34.68, the open interest changed by 26 which increased total open position to 292
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 15.6, which was -6.1 lower than the previous day. The implied volatity was 20.86, the open interest changed by -15 which decreased total open position to 266
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 22, which was 7.7 higher than the previous day. The implied volatity was 24.39, the open interest changed by -68 which decreased total open position to 289
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 14.15, which was -9.1 lower than the previous day. The implied volatity was 29.08, the open interest changed by -9 which decreased total open position to 361
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 22.55, which was -12.95 lower than the previous day. The implied volatity was 29.57, the open interest changed by 23 which increased total open position to 370
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 33.35, which was 14.85 higher than the previous day. The implied volatity was 31.84, the open interest changed by 86 which increased total open position to 358
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 18.95, which was 5.8 higher than the previous day. The implied volatity was 33.29, the open interest changed by 132 which increased total open position to 276
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 12.65, which was 6.05 higher than the previous day. The implied volatity was 37.26, the open interest changed by 42 which increased total open position to 144
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 6.55, which was -1.25 lower than the previous day. The implied volatity was 27.57, the open interest changed by 3 which increased total open position to 100
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 8.1, which was 0.05 higher than the previous day. The implied volatity was 26.92, the open interest changed by -22 which decreased total open position to 96
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 7.95, which was 2.55 higher than the previous day. The implied volatity was 26.30, the open interest changed by 14 which increased total open position to 119
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 5.3, which was -3.05 lower than the previous day. The implied volatity was 25.98, the open interest changed by -12 which decreased total open position to 107
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 8.15, which was 1.95 higher than the previous day. The implied volatity was 24.51, the open interest changed by 64 which increased total open position to 119
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 6.2, which was 0.25 higher than the previous day. The implied volatity was 24.75, the open interest changed by 0 which decreased total open position to 50
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 5.95, which was -0.45 lower than the previous day. The implied volatity was 27.46, the open interest changed by 12 which increased total open position to 50
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 6.55, which was 2.7 higher than the previous day. The implied volatity was 27.60, the open interest changed by 13 which increased total open position to 37
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 3.85, which was 1.15 higher than the previous day. The implied volatity was 24.69, the open interest changed by 5 which increased total open position to 24
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 2.9, which was -27.9 lower than the previous day. The implied volatity was 24.67, the open interest changed by 15 which increased total open position to 15
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 2.82, 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 1.41, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 24APR2025 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.09
Theta: -1.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 1267.90 | 0.55 | -16.05 | 28.48 | 1,500 | -51 | 82 |
| 22 Apr | 1231.40 | 14.85 | -16.4 | 32.23 | 663 | -20 | 131 |
| 21 Apr | 1213.40 | 30.25 | 11.2 | 34.05 | 121 | -2 | 149 |
| 17 Apr | 1239.30 | 18.6 | 0.35 | 29.02 | 284 | -25 | 150 |
| 16 Apr | 1244.60 | 18.2 | -16.5 | 29.80 | 264 | -3 | 174 |
| 15 Apr | 1216.30 | 34.4 | -2.55 | 30.87 | 55 | -12 | 177 |
| 11 Apr | 1223.60 | 35.55 | 2.2 | 32.52 | 726 | -25 | 189 |
| 9 Apr | 1242.35 | 34.1 | -27.2 | 35.63 | 855 | 107 | 193 |
| 8 Apr | 1200.50 | 61.3 | -26.5 | 40.41 | 12 | 3 | 86 |
| 7 Apr | 1160.10 | 87.8 | 2.9 | 39.08 | 48 | 31 | 82 |
| 4 Apr | 1156.60 | 84.9 | 2.4 | 30.47 | 15 | 4 | 51 |
| 3 Apr | 1162.05 | 82.5 | 1.35 | 34.58 | 32 | 5 | 45 |
| 2 Apr | 1162.65 | 81.4 | -16.2 | 32.01 | 27 | 11 | 39 |
| 1 Apr | 1143.60 | 97.55 | 13.45 | 34.97 | 7 | 0 | 26 |
| 28 Mar | 1159.25 | 84.1 | -40.65 | 29.93 | 16 | 0 | 26 |
| 27 Mar | 1144.55 | 124.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1130.30 | 124.75 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1129.85 | 124.75 | 0 | 0.00 | 0 | 7 | 0 |
| 24 Mar | 1106.30 | 124.75 | -2.7 | 30.02 | 9 | 6 | 25 |
| 21 Mar | 1111.95 | 128 | 0.55 | 0.00 | 0 | 19 | 0 |
| 20 Mar | 1101.50 | 128 | -3.65 | - | 19 | 15 | 15 |
| 3 Feb | 1155.55 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1191.70 | 0 | 0 | - | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1240 expiring on 24APR2025
Delta for 1240 PE is -0.07
Historical price for 1240 PE is as follows
On 23 Apr GODREJCP was trading at 1267.90. The strike last trading price was 0.55, which was -16.05 lower than the previous day. The implied volatity was 28.48, the open interest changed by -51 which decreased total open position to 82
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 14.85, which was -16.4 lower than the previous day. The implied volatity was 32.23, the open interest changed by -20 which decreased total open position to 131
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 30.25, which was 11.2 higher than the previous day. The implied volatity was 34.05, the open interest changed by -2 which decreased total open position to 149
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 18.6, which was 0.35 higher than the previous day. The implied volatity was 29.02, the open interest changed by -25 which decreased total open position to 150
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 18.2, which was -16.5 lower than the previous day. The implied volatity was 29.80, the open interest changed by -3 which decreased total open position to 174
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 34.4, which was -2.55 lower than the previous day. The implied volatity was 30.87, the open interest changed by -12 which decreased total open position to 177
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 35.55, which was 2.2 higher than the previous day. The implied volatity was 32.52, the open interest changed by -25 which decreased total open position to 189
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 34.1, which was -27.2 lower than the previous day. The implied volatity was 35.63, the open interest changed by 107 which increased total open position to 193
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 61.3, which was -26.5 lower than the previous day. The implied volatity was 40.41, the open interest changed by 3 which increased total open position to 86
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 87.8, which was 2.9 higher than the previous day. The implied volatity was 39.08, the open interest changed by 31 which increased total open position to 82
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 84.9, which was 2.4 higher than the previous day. The implied volatity was 30.47, the open interest changed by 4 which increased total open position to 51
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 82.5, which was 1.35 higher than the previous day. The implied volatity was 34.58, the open interest changed by 5 which increased total open position to 45
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 81.4, which was -16.2 lower than the previous day. The implied volatity was 32.01, the open interest changed by 11 which increased total open position to 39
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 97.55, which was 13.45 higher than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 26
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 84.1, which was -40.65 lower than the previous day. The implied volatity was 29.93, the open interest changed by 0 which decreased total open position to 26
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 124.75, 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 124.75, 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 124.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 24 Mar GODREJCP was trading at 1106.30. The strike last trading price was 124.75, which was -2.7 lower than the previous day. The implied volatity was 30.02, the open interest changed by 6 which increased total open position to 25
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 128, which was 0.55 higher than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 20 Mar GODREJCP was trading at 1101.50. The strike last trading price was 128, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
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
