GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
20 Dec 2024 04:13 PM IST
| GODREJCP 26DEC2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1069.60 | 0.15 | -0.10 | - | 98 | -36 | 900 | |||
|
|
||||||||||
| 19 Dec | 1078.45 | 0.25 | 0.05 | - | 158 | -81 | 936 | |||
| 18 Dec | 1091.75 | 0.2 | -0.10 | 48.13 | 423 | -176 | 1,017 | |||
| 17 Dec | 1089.30 | 0.3 | -0.15 | 47.37 | 210 | -72 | 1,204 | |||
| 16 Dec | 1112.35 | 0.45 | 0.00 | 42.71 | 307 | 2 | 1,281 | |||
| 13 Dec | 1111.45 | 0.45 | -0.30 | 37.74 | 560 | -95 | 1,279 | |||
| 12 Dec | 1111.10 | 0.75 | -0.20 | 39.11 | 276 | -62 | 1,375 | |||
| 11 Dec | 1135.30 | 0.95 | -0.05 | 34.21 | 424 | -9 | 1,437 | |||
| 10 Dec | 1133.85 | 1 | -0.45 | 33.80 | 736 | 103 | 1,446 | |||
| 9 Dec | 1127.85 | 1.45 | -4.85 | 36.26 | 2,461 | 920 | 1,342 | |||
| 6 Dec | 1235.45 | 6.3 | -3.15 | 22.59 | 2,140 | 29 | 430 | |||
| 5 Dec | 1244.75 | 9.45 | 3.40 | 20.73 | 1,260 | 9 | 401 | |||
| 4 Dec | 1228.50 | 6.05 | -1.20 | 22.14 | 1,856 | 39 | 392 | |||
| 3 Dec | 1230.45 | 7.25 | -0.40 | 21.96 | 3,114 | 67 | 350 | |||
| 2 Dec | 1227.15 | 7.65 | -4.50 | 22.95 | 2,349 | 86 | 282 | |||
| 29 Nov | 1244.65 | 12.15 | -5.35 | 21.42 | 414 | 20 | 198 | |||
| 28 Nov | 1251.25 | 17.5 | -1.00 | 24.84 | 491 | 33 | 177 | |||
| 27 Nov | 1261.60 | 18.5 | 4.20 | 21.61 | 453 | -9 | 138 | |||
| 26 Nov | 1240.10 | 14.3 | 2.25 | 22.33 | 168 | 24 | 145 | |||
| 25 Nov | 1218.70 | 12.05 | 5.25 | 24.19 | 196 | 120 | 121 | |||
| 22 Nov | 1192.30 | 6.8 | -1.35 | 24.39 | 3 | 1 | 2 | |||
| 21 Nov | 1178.70 | 8.15 | -52.55 | 27.33 | 1 | 0 | 0 | |||
| 20 Nov | 1185.30 | 60.7 | 0.00 | 6.78 | 0 | 0 | 0 | |||
| 19 Nov | 1185.30 | 60.7 | 0.00 | 6.78 | 0 | 0 | 0 | |||
| 18 Nov | 1181.65 | 60.7 | 0.00 | 7.10 | 0 | 0 | 0 | |||
| 11 Nov | 1220.85 | 60.7 | 0.00 | 4.28 | 0 | 0 | 0 | |||
| 8 Nov | 1251.05 | 60.7 | 0.00 | 2.05 | 0 | 0 | 0 | |||
| 7 Nov | 1258.50 | 60.7 | 0.00 | 1.26 | 0 | 0 | 0 | |||
| 6 Nov | 1275.15 | 60.7 | 0.00 | 0.38 | 0 | 0 | 0 | |||
| 5 Nov | 1266.25 | 60.7 | 0.00 | 0.82 | 0 | 0 | 0 | |||
| 4 Nov | 1272.15 | 60.7 | 0.58 | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1300 expiring on 26DEC2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 900
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 936
On 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 48.13, the open interest changed by -176 which decreased total open position to 1017
On 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 47.37, the open interest changed by -72 which decreased total open position to 1204
On 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 42.71, the open interest changed by 2 which increased total open position to 1281
On 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 37.74, the open interest changed by -95 which decreased total open position to 1279
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 39.11, the open interest changed by -62 which decreased total open position to 1375
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 34.21, the open interest changed by -9 which decreased total open position to 1437
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was 33.80, the open interest changed by 103 which increased total open position to 1446
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 1.45, which was -4.85 lower than the previous day. The implied volatity was 36.26, the open interest changed by 920 which increased total open position to 1342
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 6.3, which was -3.15 lower than the previous day. The implied volatity was 22.59, the open interest changed by 29 which increased total open position to 430
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 9.45, which was 3.40 higher than the previous day. The implied volatity was 20.73, the open interest changed by 9 which increased total open position to 401
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 6.05, which was -1.20 lower than the previous day. The implied volatity was 22.14, the open interest changed by 39 which increased total open position to 392
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 7.25, which was -0.40 lower than the previous day. The implied volatity was 21.96, the open interest changed by 67 which increased total open position to 350
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 7.65, which was -4.50 lower than the previous day. The implied volatity was 22.95, the open interest changed by 86 which increased total open position to 282
On 29 Nov GODREJCP was trading at 1244.65. The strike last trading price was 12.15, which was -5.35 lower than the previous day. The implied volatity was 21.42, the open interest changed by 20 which increased total open position to 198
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 17.5, which was -1.00 lower than the previous day. The implied volatity was 24.84, the open interest changed by 33 which increased total open position to 177
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 18.5, which was 4.20 higher than the previous day. The implied volatity was 21.61, the open interest changed by -9 which decreased total open position to 138
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 14.3, which was 2.25 higher than the previous day. The implied volatity was 22.33, the open interest changed by 24 which increased total open position to 145
On 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 12.05, which was 5.25 higher than the previous day. The implied volatity was 24.19, the open interest changed by 120 which increased total open position to 121
On 22 Nov GODREJCP was trading at 1192.30. The strike last trading price was 6.8, which was -1.35 lower than the previous day. The implied volatity was 24.39, the open interest changed by 1 which increased total open position to 2
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 8.15, which was -52.55 lower than the previous day. The implied volatity was 27.33, 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 60.7, which was 0.00 lower than the previous day. The implied volatity was 6.78, 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 60.7, which was 0.00 lower than the previous day. The implied volatity was 6.78, 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 60.7, which was 0.00 lower than the previous day. The implied volatity was 7.10, 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 60.7, which was 0.00 lower than the previous day. The implied volatity was 4.28, 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 60.7, which was 0.00 lower than the previous day. The implied volatity was 2.05, 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 60.7, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 60.7, which was 0.00 lower than the previous day. The implied volatity was 0.38, 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 60.7, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 60.7, which was lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 26DEC2024 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1069.60 | 220 | 5.95 | - | 3 | -1 | 69 |
| 19 Dec | 1078.45 | 214.05 | 12.25 | - | 1 | 0 | 70 |
| 18 Dec | 1091.75 | 201.8 | 18.95 | - | 1 | 0 | 71 |
| 17 Dec | 1089.30 | 182.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1112.35 | 182.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1111.45 | 182.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Dec | 1111.10 | 182.85 | 22.25 | - | 3 | 0 | 72 |
| 11 Dec | 1135.30 | 160.6 | 0.60 | 36.80 | 1 | 0 | 71 |
| 10 Dec | 1133.85 | 160 | -14.90 | - | 1 | 0 | 70 |
| 9 Dec | 1127.85 | 174.9 | 109.80 | 52.77 | 15 | 0 | 69 |
| 6 Dec | 1235.45 | 65.1 | 8.35 | 17.47 | 16 | 3 | 70 |
| 5 Dec | 1244.75 | 56.75 | -19.25 | 25.44 | 7 | 3 | 66 |
| 4 Dec | 1228.50 | 76 | 2.00 | 26.58 | 3 | 1 | 62 |
| 3 Dec | 1230.45 | 74 | -3.20 | 27.99 | 9 | 5 | 61 |
| 2 Dec | 1227.15 | 77.2 | 18.20 | 27.34 | 42 | 11 | 55 |
| 29 Nov | 1244.65 | 59 | 0.00 | 22.66 | 51 | 18 | 45 |
| 28 Nov | 1251.25 | 59 | 8.55 | 23.74 | 31 | 14 | 24 |
| 27 Nov | 1261.60 | 50.45 | -15.55 | 23.57 | 3 | 1 | 10 |
| 26 Nov | 1240.10 | 66 | -10.00 | 26.57 | 4 | 3 | 8 |
| 25 Nov | 1218.70 | 76 | 12.85 | 23.69 | 5 | 4 | 4 |
| 22 Nov | 1192.30 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1178.70 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1185.30 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1185.30 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1181.65 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1220.85 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1251.05 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1258.50 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1275.15 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1266.25 | 63.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1272.15 | 63.15 | - | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1300 expiring on 26DEC2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 220, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 214.05, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 201.8, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 17 Dec GODREJCP was trading at 1089.30. The strike last trading price was 182.85, 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 182.85, 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 182.85, 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 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 182.85, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 160.6, which was 0.60 higher than the previous day. The implied volatity was 36.80, the open interest changed by 0 which decreased total open position to 71
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 160, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 174.9, which was 109.80 higher than the previous day. The implied volatity was 52.77, the open interest changed by 0 which decreased total open position to 69
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 65.1, which was 8.35 higher than the previous day. The implied volatity was 17.47, the open interest changed by 3 which increased total open position to 70
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 56.75, which was -19.25 lower than the previous day. The implied volatity was 25.44, the open interest changed by 3 which increased total open position to 66
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 76, which was 2.00 higher than the previous day. The implied volatity was 26.58, the open interest changed by 1 which increased total open position to 62
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 74, which was -3.20 lower than the previous day. The implied volatity was 27.99, the open interest changed by 5 which increased total open position to 61
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 77.2, which was 18.20 higher than the previous day. The implied volatity was 27.34, the open interest changed by 11 which increased total open position to 55
On 29 Nov GODREJCP was trading at 1244.65. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was 22.66, the open interest changed by 18 which increased total open position to 45
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 59, which was 8.55 higher than the previous day. The implied volatity was 23.74, the open interest changed by 14 which increased total open position to 24
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 50.45, which was -15.55 lower than the previous day. The implied volatity was 23.57, the open interest changed by 1 which increased total open position to 10
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 66, which was -10.00 lower than the previous day. The implied volatity was 26.57, the open interest changed by 3 which increased total open position to 8
On 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 76, which was 12.85 higher than the previous day. The implied volatity was 23.69, the open interest changed by 4 which increased total open position to 4
On 22 Nov GODREJCP was trading at 1192.30. The strike last trading price was 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, 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 63.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
