GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
20 Dec 2024 04:13 PM IST
| GODREJCP 26DEC2024 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1069.60 | 0.3 | -0.35 | - | 309 | -181 | 849 | |||
| 19 Dec | 1078.45 | 0.65 | 0.25 | - | 246 | -95 | 1,032 | |||
| 18 Dec | 1091.75 | 0.4 | -0.25 | 44.38 | 293 | -118 | 1,148 | |||
| 17 Dec | 1089.30 | 0.65 | -0.20 | 44.57 | 568 | -239 | 1,262 | |||
| 16 Dec | 1112.35 | 0.85 | 0.00 | 38.94 | 510 | -18 | 1,501 | |||
| 13 Dec | 1111.45 | 0.85 | -0.30 | 34.47 | 468 | 30 | 1,515 | |||
| 12 Dec | 1111.10 | 1.15 | -0.60 | 34.90 | 611 | 78 | 1,487 | |||
| 11 Dec | 1135.30 | 1.75 | -0.10 | 30.88 | 828 | -121 | 1,400 | |||
| 10 Dec | 1133.85 | 1.85 | -0.75 | 30.68 | 2,015 | 4 | 1,523 | |||
| 9 Dec | 1127.85 | 2.6 | -14.05 | 33.48 | 4,821 | 1,219 | 1,520 | |||
| 6 Dec | 1235.45 | 16.65 | -5.80 | 22.74 | 1,173 | -20 | 305 | |||
| 5 Dec | 1244.75 | 22.45 | 7.25 | 19.89 | 1,245 | 36 | 324 | |||
| 4 Dec | 1228.50 | 15.2 | -2.35 | 21.71 | 660 | 59 | 289 | |||
| 3 Dec | 1230.45 | 17.55 | 0.30 | 21.64 | 613 | 16 | 232 | |||
| 2 Dec | 1227.15 | 17.25 | -8.55 | 22.32 | 483 | 61 | 213 | |||
| 29 Nov | 1244.65 | 25.8 | -5.70 | 21.10 | 285 | 45 | 160 | |||
| 28 Nov | 1251.25 | 31.5 | -3.50 | 23.96 | 297 | -7 | 114 | |||
| 27 Nov | 1261.60 | 35 | 6.40 | 20.92 | 406 | 104 | 121 | |||
| 26 Nov | 1240.10 | 28.6 | -52.75 | 22.33 | 55 | 16 | 16 | |||
| 25 Nov | 1218.70 | 81.35 | 0.00 | 1.96 | 0 | 0 | 0 | |||
| 22 Nov | 1192.30 | 81.35 | 0.00 | 4.35 | 0 | 0 | 0 | |||
| 21 Nov | 1178.70 | 81.35 | 0.00 | 5.07 | 0 | 0 | 0 | |||
| 20 Nov | 1185.30 | 81.35 | 0.00 | 4.39 | 0 | 0 | 0 | |||
| 19 Nov | 1185.30 | 81.35 | 0.00 | 4.39 | 0 | 0 | 0 | |||
| 18 Nov | 1181.65 | 81.35 | 0.00 | 4.67 | 0 | 0 | 0 | |||
| 14 Nov | 1175.10 | 81.35 | 0.00 | 4.87 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 1183.90 | 81.35 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 12 Nov | 1176.20 | 81.35 | 0.00 | 4.46 | 0 | 0 | 0 | |||
| 11 Nov | 1220.85 | 81.35 | 0.00 | 1.77 | 0 | 0 | 0 | |||
| 8 Nov | 1251.05 | 81.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1258.50 | 81.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1275.15 | 81.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1266.25 | 81.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1272.15 | 81.35 | - | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1260 expiring on 26DEC2024
Delta for 1260 CE is -
Historical price for 1260 CE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -181 which decreased total open position to 849
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -95 which decreased total open position to 1032
On 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 44.38, the open interest changed by -118 which decreased total open position to 1148
On 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 44.57, the open interest changed by -239 which decreased total open position to 1262
On 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 38.94, the open interest changed by -18 which decreased total open position to 1501
On 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 34.47, the open interest changed by 30 which increased total open position to 1515
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 34.90, the open interest changed by 78 which increased total open position to 1487
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was 30.88, the open interest changed by -121 which decreased total open position to 1400
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was 30.68, the open interest changed by 4 which increased total open position to 1523
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 2.6, which was -14.05 lower than the previous day. The implied volatity was 33.48, the open interest changed by 1219 which increased total open position to 1520
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 16.65, which was -5.80 lower than the previous day. The implied volatity was 22.74, the open interest changed by -20 which decreased total open position to 305
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 22.45, which was 7.25 higher than the previous day. The implied volatity was 19.89, the open interest changed by 36 which increased total open position to 324
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 15.2, which was -2.35 lower than the previous day. The implied volatity was 21.71, the open interest changed by 59 which increased total open position to 289
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 17.55, which was 0.30 higher than the previous day. The implied volatity was 21.64, the open interest changed by 16 which increased total open position to 232
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 17.25, which was -8.55 lower than the previous day. The implied volatity was 22.32, the open interest changed by 61 which increased total open position to 213
On 29 Nov GODREJCP was trading at 1244.65. The strike last trading price was 25.8, which was -5.70 lower than the previous day. The implied volatity was 21.10, the open interest changed by 45 which increased total open position to 160
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 31.5, which was -3.50 lower than the previous day. The implied volatity was 23.96, the open interest changed by -7 which decreased total open position to 114
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 35, which was 6.40 higher than the previous day. The implied volatity was 20.92, the open interest changed by 104 which increased total open position to 121
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 28.6, which was -52.75 lower than the previous day. The implied volatity was 22.33, the open interest changed by 16 which increased total open position to 16
On 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 81.35, which was 0.00 lower than the previous day. The implied volatity was 1.96, 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 81.35, which was 0.00 lower than the previous day. The implied volatity was 4.35, 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 81.35, which was 0.00 lower than the previous day. The implied volatity was 5.07, 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 81.35, which was 0.00 lower than the previous day. The implied volatity was 4.39, 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 81.35, which was 0.00 lower than the previous day. The implied volatity was 4.39, 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 81.35, which was 0.00 lower than the previous day. The implied volatity was 4.67, 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 81.35, which was 0.00 lower than the previous day. The implied volatity was 4.87, 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 81.35, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 81.35, which was 0.00 lower than the previous day. The implied volatity was 4.46, 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 81.35, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 81.35, 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 26DEC2024 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1069.60 | 194 | 28.00 | - | 1 | 0 | 142 |
| 19 Dec | 1078.45 | 166 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1091.75 | 166 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 1089.30 | 166 | 21.15 | - | 2 | -1 | 142 |
| 16 Dec | 1112.35 | 144.85 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Dec | 1111.45 | 144.85 | -1.65 | - | 2 | -1 | 144 |
| 12 Dec | 1111.10 | 146.5 | 28.15 | 35.03 | 3 | 0 | 145 |
| 11 Dec | 1135.30 | 118.35 | -10.80 | - | 4 | -1 | 146 |
| 10 Dec | 1133.85 | 129.15 | -7.05 | 44.63 | 16 | 2 | 145 |
| 9 Dec | 1127.85 | 136.2 | 100.95 | 46.28 | 68 | -7 | 144 |
| 6 Dec | 1235.45 | 35.25 | 5.10 | 19.18 | 206 | 6 | 151 |
| 5 Dec | 1244.75 | 30.15 | -13.25 | 24.01 | 98 | 8 | 142 |
| 4 Dec | 1228.50 | 43.4 | -0.35 | 23.24 | 27 | 6 | 134 |
| 3 Dec | 1230.45 | 43.75 | -2.40 | 25.68 | 43 | 4 | 127 |
| 2 Dec | 1227.15 | 46.15 | 10.60 | 24.96 | 117 | 31 | 122 |
| 29 Nov | 1244.65 | 35.55 | 1.80 | 24.09 | 120 | 23 | 88 |
| 28 Nov | 1251.25 | 33.75 | 4.25 | 23.30 | 88 | 14 | 66 |
| 27 Nov | 1261.60 | 29.5 | -9.10 | 24.40 | 50 | 34 | 50 |
| 26 Nov | 1240.10 | 38.6 | -6.45 | 24.67 | 24 | 15 | 16 |
| 25 Nov | 1218.70 | 45.05 | 6.35 | 21.60 | 1 | 0 | 1 |
| 22 Nov | 1192.30 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1178.70 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1185.30 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1185.30 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1181.65 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1175.10 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1183.90 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1176.20 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1220.85 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1251.05 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1258.50 | 38.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1275.15 | 38.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Nov | 1266.25 | 38.7 | -5.50 | 26.57 | 1 | 0 | 0 |
| 4 Nov | 1272.15 | 44.2 | 1.79 | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1260 expiring on 26DEC2024
Delta for 1260 PE is -
Historical price for 1260 PE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 194, which was 28.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 166, 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 166, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 166, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 142
On 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 144.85, 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 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 144.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 144
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 146.5, which was 28.15 higher than the previous day. The implied volatity was 35.03, the open interest changed by 0 which decreased total open position to 145
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 118.35, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 146
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 129.15, which was -7.05 lower than the previous day. The implied volatity was 44.63, the open interest changed by 2 which increased total open position to 145
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 136.2, which was 100.95 higher than the previous day. The implied volatity was 46.28, the open interest changed by -7 which decreased total open position to 144
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 35.25, which was 5.10 higher than the previous day. The implied volatity was 19.18, the open interest changed by 6 which increased total open position to 151
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 30.15, which was -13.25 lower than the previous day. The implied volatity was 24.01, the open interest changed by 8 which increased total open position to 142
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 43.4, which was -0.35 lower than the previous day. The implied volatity was 23.24, the open interest changed by 6 which increased total open position to 134
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 43.75, which was -2.40 lower than the previous day. The implied volatity was 25.68, the open interest changed by 4 which increased total open position to 127
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 46.15, which was 10.60 higher than the previous day. The implied volatity was 24.96, the open interest changed by 31 which increased total open position to 122
On 29 Nov GODREJCP was trading at 1244.65. The strike last trading price was 35.55, which was 1.80 higher than the previous day. The implied volatity was 24.09, the open interest changed by 23 which increased total open position to 88
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 33.75, which was 4.25 higher than the previous day. The implied volatity was 23.30, the open interest changed by 14 which increased total open position to 66
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 29.5, which was -9.10 lower than the previous day. The implied volatity was 24.40, the open interest changed by 34 which increased total open position to 50
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 38.6, which was -6.45 lower than the previous day. The implied volatity was 24.67, the open interest changed by 15 which increased total open position to 16
On 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 45.05, which was 6.35 higher than the previous day. The implied volatity was 21.60, the open interest changed by 0 which decreased total open position to 1
On 22 Nov GODREJCP was trading at 1192.30. The strike last trading price was 38.7, 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 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 38.7, 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 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 38.7, 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 Nov GODREJCP was trading at 1185.30. The strike last trading price was 38.7, 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 Nov GODREJCP was trading at 1181.65. The strike last trading price was 38.7, 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 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 38.7, 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 Nov GODREJCP was trading at 1183.90. The strike last trading price was 38.7, 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 Nov GODREJCP was trading at 1176.20. The strike last trading price was 38.7, 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 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 38.7, 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 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 38.7, 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 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 38.7, 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 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 38.7, 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 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 38.7, which was -5.50 lower than the previous day. The implied volatity was 26.57, 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 44.2, which was lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
