GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
26 Dec 2024 04:13 PM IST
| GODREJCP 30JAN2025 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.33
Theta: -0.13
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1071.20 | 1.6 | -1.15 | 25.31 | 1 | 0 | 26 | |||
| 24 Dec | 1077.80 | 2.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 23 Dec | 1073.75 | 2.75 | -4.60 | 26.77 | 5 | 1 | 26 | |||
| 20 Dec | 1069.60 | 7.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1078.45 | 7.35 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 18 Dec | 1091.75 | 7.35 | 1.70 | 29.73 | 95 | 5 | 26 | |||
| 17 Dec | 1089.30 | 5.65 | -4.45 | 27.06 | 6 | 2 | 22 | |||
|
|
||||||||||
| 16 Dec | 1112.35 | 10.1 | -1.90 | 28.23 | 1 | 0 | 20 | |||
| 13 Dec | 1111.45 | 12 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1111.10 | 12 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 11 Dec | 1135.30 | 12 | -3.65 | 24.01 | 4 | -1 | 21 | |||
| 10 Dec | 1133.85 | 15.65 | 0.00 | 0.00 | 0 | 22 | 0 | |||
| 9 Dec | 1127.85 | 15.65 | -98.25 | 28.04 | 36 | 21 | 21 | |||
| 5 Dec | 1244.75 | 113.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1228.50 | 113.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1251.25 | 113.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1261.60 | 113.9 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1240.10 | 113.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1218.70 | 113.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1192.30 | 113.9 | 0.00 | 1.27 | 0 | 0 | 0 | |||
| 21 Nov | 1178.70 | 113.9 | 113.90 | 1.77 | 0 | 0 | 0 | |||
| 20 Nov | 1185.30 | 0 | 0.00 | 1.62 | 0 | 0 | 0 | |||
| 19 Nov | 1185.30 | 0 | 0.00 | 1.62 | 0 | 0 | 0 | |||
| 18 Nov | 1181.65 | 0 | 0.00 | 1.83 | 0 | 0 | 0 | |||
| 14 Nov | 1175.10 | 0 | 0.00 | 2.13 | 0 | 0 | 0 | |||
| 13 Nov | 1183.90 | 0 | 0.00 | 1.74 | 0 | 0 | 0 | |||
| 12 Nov | 1176.20 | 0 | 0.00 | 1.85 | 0 | 0 | 0 | |||
| 11 Nov | 1220.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1251.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1258.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1275.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1266.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1272.15 | 0 | - | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1240 expiring on 30JAN2025
Delta for 1240 CE is 0.05
Historical price for 1240 CE is as follows
On 26 Dec GODREJCP was trading at 1071.20. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 25.31, the open interest changed by 0 which decreased total open position to 26
On 24 Dec GODREJCP was trading at 1077.80. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 23 Dec GODREJCP was trading at 1073.75. The strike last trading price was 2.75, which was -4.60 lower than the previous day. The implied volatity was 26.77, the open interest changed by 1 which increased total open position to 26
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 7.35, which was 0.00 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 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 7.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 7.35, which was 1.70 higher than the previous day. The implied volatity was 29.73, the open interest changed by 5 which increased total open position to 26
On 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 5.65, which was -4.45 lower than the previous day. The implied volatity was 27.06, the open interest changed by 2 which increased total open position to 22
On 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 10.1, which was -1.90 lower than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 20
On 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 12, which was 0.00 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 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 12, 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 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 12, which was -3.65 lower than the previous day. The implied volatity was 24.01, the open interest changed by -1 which decreased total open position to 21
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 15.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 15.65, which was -98.25 lower than the previous day. The implied volatity was 28.04, the open interest changed by 21 which increased total open position to 21
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 113.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 113.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 113.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 113.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 113.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 113.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov GODREJCP was trading at 1192.30. The strike last trading price was 113.9, which was 0.00 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 113.9, which was 113.90 higher than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 30JAN2025 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.63
Theta: -0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1071.20 | 160 | 7.00 | 34.04 | 3 | 2 | 9 |
| 24 Dec | 1077.80 | 153 | -3.00 | 26.96 | 1 | 0 | 6 |
| 23 Dec | 1073.75 | 156 | 51.00 | 30.25 | 1 | 0 | 5 |
| 20 Dec | 1069.60 | 105 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1078.45 | 105 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1091.75 | 105 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1089.30 | 105 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1112.35 | 105 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1111.45 | 105 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1111.10 | 105 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 1135.30 | 105 | -7.60 | 28.33 | 1 | 0 | 4 |
| 10 Dec | 1133.85 | 112.6 | 0.00 | 0.00 | 0 | 2 | 0 |
| 9 Dec | 1127.85 | 112.6 | 71.05 | 28.79 | 3 | 1 | 3 |
| 5 Dec | 1244.75 | 41.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 1228.50 | 41.55 | 11.25 | 22.86 | 1 | 0 | 1 |
| 28 Nov | 1251.25 | 30.3 | -18.15 | 21.06 | 1 | 0 | 0 |
| 27 Nov | 1261.60 | 48.45 | 0.00 | 2.29 | 0 | 0 | 0 |
| 26 Nov | 1240.10 | 48.45 | 0.00 | 1.37 | 0 | 0 | 0 |
| 25 Nov | 1218.70 | 48.45 | 0.00 | 0.40 | 0 | 0 | 0 |
| 22 Nov | 1192.30 | 48.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1178.70 | 48.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1185.30 | 48.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1185.30 | 48.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1181.65 | 48.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1175.10 | 48.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1183.90 | 48.45 | 48.45 | - | 0 | 0 | 0 |
| 12 Nov | 1176.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1220.85 | 0 | 0.00 | 0.36 | 0 | 0 | 0 |
| 8 Nov | 1251.05 | 0 | 0.00 | 1.87 | 0 | 0 | 0 |
| 7 Nov | 1258.50 | 0 | 0.00 | 2.28 | 0 | 0 | 0 |
| 6 Nov | 1275.15 | 0 | 0.00 | 3.04 | 0 | 0 | 0 |
| 5 Nov | 1266.25 | 0 | 0.00 | 2.55 | 0 | 0 | 0 |
| 4 Nov | 1272.15 | 0 | 2.96 | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1240 expiring on 30JAN2025
Delta for 1240 PE is -0.89
Historical price for 1240 PE is as follows
On 26 Dec GODREJCP was trading at 1071.20. The strike last trading price was 160, which was 7.00 higher than the previous day. The implied volatity was 34.04, the open interest changed by 2 which increased total open position to 9
On 24 Dec GODREJCP was trading at 1077.80. The strike last trading price was 153, which was -3.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by 0 which decreased total open position to 6
On 23 Dec GODREJCP was trading at 1073.75. The strike last trading price was 156, which was 51.00 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 5
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 105, which was 0.00 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 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 105, which was 0.00 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 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 105, which was 0.00 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 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 105, which was 0.00 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 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 105, which was 0.00 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 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 105, which was 0.00 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 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 105, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 105, which was -7.60 lower than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 4
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 112.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 112.6, which was 71.05 higher than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 3
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 41.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 41.55, which was 11.25 higher than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 1
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 30.3, which was -18.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 0 which decreased total open position to 0
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0
On 22 Nov GODREJCP was trading at 1192.30. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 48.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 48.45, which was 48.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
