GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
23 Apr 2025 04:12 PM IST
| GODREJCP 24APR2025 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 23 Apr | 1268.50 | 5.55 | 2.65 | - | 2,549 | -55 | 174 | |||
| 22 Apr | 1231.40 | 2.95 | 0.25 | 31.29 | 1,160 | -45 | 227 | |||
| 21 Apr | 1213.40 | 2.65 | -5.85 | 35.43 | 493 | 61 | 271 | |||
| 17 Apr | 1239.30 | 8.15 | -4.75 | 22.17 | 445 | -10 | 212 | |||
| 16 Apr | 1244.60 | 13 | 4.35 | 25.01 | 638 | -182 | 224 | |||
| 15 Apr | 1216.30 | 8.5 | -7.5 | 29.52 | 672 | 149 | 428 | |||
|
|
||||||||||
| 11 Apr | 1223.60 | 15.05 | -11.15 | 29.52 | 1,140 | -88 | 279 | |||
| 9 Apr | 1242.35 | 24.65 | 11.5 | 32.12 | 3,324 | -333 | 383 | |||
| 8 Apr | 1200.50 | 13.4 | 3.75 | 33.43 | 5,503 | 555 | 758 | |||
| 7 Apr | 1160.10 | 9.3 | 4.95 | 38.41 | 413 | 72 | 201 | |||
| 4 Apr | 1156.60 | 4.35 | -1.05 | 28.16 | 158 | 2 | 132 | |||
| 3 Apr | 1162.05 | 5.55 | 0.2 | 27.65 | 113 | -10 | 129 | |||
| 2 Apr | 1162.65 | 5.3 | 1.55 | 26.79 | 24 | 3 | 140 | |||
| 1 Apr | 1143.60 | 3.65 | -1.95 | 26.85 | 85 | 16 | 137 | |||
| 28 Mar | 1159.25 | 5.55 | 0.75 | 25.02 | 305 | 91 | 121 | |||
| 27 Mar | 1144.55 | 4.65 | 0.8 | 26.62 | 29 | 7 | 24 | |||
| 26 Mar | 1130.30 | 3.85 | 1.65 | 27.31 | 9 | 0 | 17 | |||
| 25 Mar | 1129.85 | 2.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1106.30 | 2.2 | 0 | 25.66 | 1 | 0 | 17 | |||
| 21 Mar | 1111.95 | 2.2 | -23.9 | 24.52 | 30 | 17 | 17 | |||
| 1 Feb | 1191.70 | 0 | 0 | 2.35 | 0 | 0 | 0 | |||
For Godrej Consumer Products - strike price 1260 expiring on 24APR2025
Delta for 1260 CE is -
Historical price for 1260 CE is as follows
On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 5.55, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 174
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was 31.29, the open interest changed by -45 which decreased total open position to 227
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 2.65, which was -5.85 lower than the previous day. The implied volatity was 35.43, the open interest changed by 61 which increased total open position to 271
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 8.15, which was -4.75 lower than the previous day. The implied volatity was 22.17, the open interest changed by -10 which decreased total open position to 212
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 13, which was 4.35 higher than the previous day. The implied volatity was 25.01, the open interest changed by -182 which decreased total open position to 224
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 8.5, which was -7.5 lower than the previous day. The implied volatity was 29.52, the open interest changed by 149 which increased total open position to 428
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 15.05, which was -11.15 lower than the previous day. The implied volatity was 29.52, the open interest changed by -88 which decreased total open position to 279
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 24.65, which was 11.5 higher than the previous day. The implied volatity was 32.12, the open interest changed by -333 which decreased total open position to 383
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 13.4, which was 3.75 higher than the previous day. The implied volatity was 33.43, the open interest changed by 555 which increased total open position to 758
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 9.3, which was 4.95 higher than the previous day. The implied volatity was 38.41, the open interest changed by 72 which increased total open position to 201
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 4.35, which was -1.05 lower than the previous day. The implied volatity was 28.16, the open interest changed by 2 which increased total open position to 132
On 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 5.55, which was 0.2 higher than the previous day. The implied volatity was 27.65, the open interest changed by -10 which decreased total open position to 129
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 5.3, which was 1.55 higher than the previous day. The implied volatity was 26.79, the open interest changed by 3 which increased total open position to 140
On 1 Apr GODREJCP was trading at 1143.60. The strike last trading price was 3.65, which was -1.95 lower than the previous day. The implied volatity was 26.85, the open interest changed by 16 which increased total open position to 137
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 5.55, which was 0.75 higher than the previous day. The implied volatity was 25.02, the open interest changed by 91 which increased total open position to 121
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 4.65, which was 0.8 higher than the previous day. The implied volatity was 26.62, the open interest changed by 7 which increased total open position to 24
On 26 Mar GODREJCP was trading at 1130.30. The strike last trading price was 3.85, which was 1.65 higher than the previous day. The implied volatity was 27.31, the open interest changed by 0 which decreased total open position to 17
On 25 Mar GODREJCP was trading at 1129.85. The strike last trading price was 2.2, 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 2.2, which was 0 lower than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 17
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 2.2, which was -23.9 lower than the previous day. The implied volatity was 24.52, the open interest changed by 17 which increased total open position to 17
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 2.35, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 24APR2025 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.25
Theta: -4.33
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 23 Apr | 1268.50 | 6.45 | -28 | 35.19 | 547 | 1 | 84 |
| 22 Apr | 1231.40 | 34.45 | -13.8 | 51.28 | 161 | -52 | 83 |
| 21 Apr | 1213.40 | 47.95 | 16.85 | 39.47 | 26 | 1 | 127 |
| 17 Apr | 1239.30 | 30.65 | 1.05 | 30.17 | 23 | 0 | 125 |
| 16 Apr | 1244.60 | 28.1 | -25.4 | 29.00 | 69 | -7 | 126 |
| 15 Apr | 1216.30 | 53.5 | 5 | 38.89 | 25 | 11 | 132 |
| 11 Apr | 1223.60 | 48.6 | 4.3 | 33.40 | 286 | 15 | 121 |
| 9 Apr | 1242.35 | 44.9 | -32.1 | 35.58 | 144 | 68 | 106 |
| 8 Apr | 1200.50 | 77 | -28.6 | 42.71 | 8 | 1 | 37 |
| 7 Apr | 1160.10 | 105.6 | 6.7 | 41.54 | 12 | 4 | 33 |
| 4 Apr | 1156.60 | 98.9 | 0 | 0.00 | 0 | 4 | 0 |
| 3 Apr | 1162.05 | 98.9 | -9.15 | 35.35 | 10 | 4 | 29 |
| 2 Apr | 1162.65 | 108.05 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 1143.60 | 108.05 | 4.5 | 25.01 | 1 | 2 | 25 |
| 28 Mar | 1159.25 | 103.55 | -33.95 | 33.77 | 38 | 6 | 23 |
| 27 Mar | 1144.55 | 137.5 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 1130.30 | 137.5 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 1129.85 | 137.5 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 1106.30 | 137.5 | 0 | 0.00 | 0 | 17 | 0 |
| 21 Mar | 1111.95 | 137.5 | -9.15 | 22.01 | 17 | 16 | 16 |
| 1 Feb | 1191.70 | 0 | 0 | - | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1260 expiring on 24APR2025
Delta for 1260 PE is -0.39
Historical price for 1260 PE is as follows
On 23 Apr GODREJCP was trading at 1268.50. The strike last trading price was 6.45, which was -28 lower than the previous day. The implied volatity was 35.19, the open interest changed by 1 which increased total open position to 84
On 22 Apr GODREJCP was trading at 1231.40. The strike last trading price was 34.45, which was -13.8 lower than the previous day. The implied volatity was 51.28, the open interest changed by -52 which decreased total open position to 83
On 21 Apr GODREJCP was trading at 1213.40. The strike last trading price was 47.95, which was 16.85 higher than the previous day. The implied volatity was 39.47, the open interest changed by 1 which increased total open position to 127
On 17 Apr GODREJCP was trading at 1239.30. The strike last trading price was 30.65, which was 1.05 higher than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 125
On 16 Apr GODREJCP was trading at 1244.60. The strike last trading price was 28.1, which was -25.4 lower than the previous day. The implied volatity was 29.00, the open interest changed by -7 which decreased total open position to 126
On 15 Apr GODREJCP was trading at 1216.30. The strike last trading price was 53.5, which was 5 higher than the previous day. The implied volatity was 38.89, the open interest changed by 11 which increased total open position to 132
On 11 Apr GODREJCP was trading at 1223.60. The strike last trading price was 48.6, which was 4.3 higher than the previous day. The implied volatity was 33.40, the open interest changed by 15 which increased total open position to 121
On 9 Apr GODREJCP was trading at 1242.35. The strike last trading price was 44.9, which was -32.1 lower than the previous day. The implied volatity was 35.58, the open interest changed by 68 which increased total open position to 106
On 8 Apr GODREJCP was trading at 1200.50. The strike last trading price was 77, which was -28.6 lower than the previous day. The implied volatity was 42.71, the open interest changed by 1 which increased total open position to 37
On 7 Apr GODREJCP was trading at 1160.10. The strike last trading price was 105.6, which was 6.7 higher than the previous day. The implied volatity was 41.54, the open interest changed by 4 which increased total open position to 33
On 4 Apr GODREJCP was trading at 1156.60. The strike last trading price was 98.9, which was 0 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 3 Apr GODREJCP was trading at 1162.05. The strike last trading price was 98.9, which was -9.15 lower than the previous day. The implied volatity was 35.35, the open interest changed by 4 which increased total open position to 29
On 2 Apr GODREJCP was trading at 1162.65. The strike last trading price was 108.05, 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 108.05, which was 4.5 higher than the previous day. The implied volatity was 25.01, the open interest changed by 2 which increased total open position to 25
On 28 Mar GODREJCP was trading at 1159.25. The strike last trading price was 103.55, which was -33.95 lower than the previous day. The implied volatity was 33.77, the open interest changed by 6 which increased total open position to 23
On 27 Mar GODREJCP was trading at 1144.55. The strike last trading price was 137.5, 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 137.5, 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 137.5, 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 137.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 21 Mar GODREJCP was trading at 1111.95. The strike last trading price was 137.5, which was -9.15 lower than the previous day. The implied volatity was 22.01, the open interest changed by 16 which increased total open position to 16
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
