GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
21 Nov 2024 04:13 PM IST
| GODREJCP 28NOV2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1178.70 | 0.45 | -0.05 | 33.79 | 105 | -56 | 653 | |||
| 20 Nov | 1185.30 | 0.5 | 0.00 | 28.33 | 315 | -94 | 708 | |||
| 19 Nov | 1185.30 | 0.5 | -0.05 | 28.33 | 315 | -95 | 708 | |||
| 18 Nov | 1181.65 | 0.55 | -0.40 | 28.91 | 58 | -32 | 804 | |||
| 14 Nov | 1175.10 | 0.95 | -0.60 | 27.93 | 253 | 27 | 817 | |||
| 13 Nov | 1183.90 | 1.55 | 0.15 | 26.51 | 266 | -14 | 788 | |||
| 12 Nov | 1176.20 | 1.4 | -2.15 | 27.36 | 952 | 106 | 824 | |||
| 11 Nov | 1220.85 | 3.55 | -5.25 | 23.17 | 1,060 | 108 | 723 | |||
| 8 Nov | 1251.05 | 8.8 | -3.90 | 21.18 | 782 | 64 | 587 | |||
| 7 Nov | 1258.50 | 12.7 | -7.15 | 20.08 | 586 | 78 | 534 | |||
| 6 Nov | 1275.15 | 19.85 | 1.70 | 20.98 | 522 | 51 | 457 | |||
| 5 Nov | 1266.25 | 18.15 | -4.40 | 22.77 | 399 | -30 | 403 | |||
| 4 Nov | 1272.15 | 22.55 | -1.45 | 23.90 | 680 | 43 | 432 | |||
| 1 Nov | 1275.10 | 24 | -7.00 | 24.31 | 137 | 29 | 389 | |||
| 31 Oct | 1283.15 | 31 | -9.60 | - | 443 | 62 | 360 | |||
| 30 Oct | 1300.05 | 40.6 | 10.45 | - | 495 | 38 | 290 | |||
| 29 Oct | 1278.30 | 30.15 | -11.60 | - | 268 | 110 | 250 | |||
| 28 Oct | 1296.65 | 41.75 | -4.90 | - | 391 | -36 | 140 | |||
| 25 Oct | 1291.25 | 46.65 | 3.15 | - | 809 | 135 | 176 | |||
| 24 Oct | 1255.10 | 43.5 | -5.50 | - | 48 | 28 | 41 | |||
|
|
||||||||||
| 23 Oct | 1292.35 | 49 | -1.00 | - | 3 | 2 | 13 | |||
| 22 Oct | 1299.60 | 50 | -4.15 | - | 2 | 1 | 10 | |||
| 21 Oct | 1313.50 | 54.15 | -13.90 | - | 8 | 6 | 7 | |||
| 18 Oct | 1336.15 | 68.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1347.30 | 68.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1361.00 | 68.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1342.45 | 68.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1312.60 | 68.05 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Oct | 1315.70 | 68.05 | -91.45 | - | 1 | 0 | 0 | |||
| 10 Oct | 1316.75 | 159.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1333.40 | 159.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1304.55 | 159.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1332.35 | 159.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1343.25 | 159.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1348.40 | 159.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1388.25 | 159.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1393.40 | 159.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1388.65 | 159.5 | - | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1300 expiring on 28NOV2024
Delta for 1300 CE is 0.02
Historical price for 1300 CE is as follows
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 33.79, the open interest changed by -56 which decreased total open position to 653
On 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 28.33, the open interest changed by -94 which decreased total open position to 708
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 28.33, the open interest changed by -95 which decreased total open position to 708
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was 28.91, the open interest changed by -32 which decreased total open position to 804
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 27.93, the open interest changed by 27 which increased total open position to 817
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 26.51, the open interest changed by -14 which decreased total open position to 788
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 1.4, which was -2.15 lower than the previous day. The implied volatity was 27.36, the open interest changed by 106 which increased total open position to 824
On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 3.55, which was -5.25 lower than the previous day. The implied volatity was 23.17, the open interest changed by 108 which increased total open position to 723
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 8.8, which was -3.90 lower than the previous day. The implied volatity was 21.18, the open interest changed by 64 which increased total open position to 587
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 12.7, which was -7.15 lower than the previous day. The implied volatity was 20.08, the open interest changed by 78 which increased total open position to 534
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 19.85, which was 1.70 higher than the previous day. The implied volatity was 20.98, the open interest changed by 51 which increased total open position to 457
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 18.15, which was -4.40 lower than the previous day. The implied volatity was 22.77, the open interest changed by -30 which decreased total open position to 403
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 22.55, which was -1.45 lower than the previous day. The implied volatity was 23.90, the open interest changed by 43 which increased total open position to 432
On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 24, which was -7.00 lower than the previous day. The implied volatity was 24.31, the open interest changed by 29 which increased total open position to 389
On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 31, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GODREJCP was trading at 1300.05. The strike last trading price was 40.6, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GODREJCP was trading at 1278.30. The strike last trading price was 30.15, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GODREJCP was trading at 1296.65. The strike last trading price was 41.75, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 46.65, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GODREJCP was trading at 1255.10. The strike last trading price was 43.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 49, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 50, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 54.15, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GODREJCP was trading at 1336.15. The strike last trading price was 68.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GODREJCP was trading at 1347.30. The strike last trading price was 68.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GODREJCP was trading at 1361.00. The strike last trading price was 68.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GODREJCP was trading at 1342.45. The strike last trading price was 68.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GODREJCP was trading at 1312.60. The strike last trading price was 68.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GODREJCP was trading at 1315.70. The strike last trading price was 68.05, which was -91.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GODREJCP was trading at 1316.75. The strike last trading price was 159.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct GODREJCP was trading at 1333.40. The strike last trading price was 159.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GODREJCP was trading at 1304.55. The strike last trading price was 159.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GODREJCP was trading at 1332.35. The strike last trading price was 159.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct GODREJCP was trading at 1343.25. The strike last trading price was 159.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GODREJCP was trading at 1348.40. The strike last trading price was 159.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GODREJCP was trading at 1388.25. The strike last trading price was 159.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GODREJCP was trading at 1393.40. The strike last trading price was 159.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GODREJCP was trading at 1388.65. The strike last trading price was 159.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GODREJCP 28NOV2024 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.16
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1178.70 | 119 | 6.30 | 40.55 | 1 | 0 | 185 |
| 20 Nov | 1185.30 | 112.7 | 0.00 | 42.39 | 8 | -4 | 185 |
| 19 Nov | 1185.30 | 112.7 | -8.25 | 42.39 | 8 | -4 | 185 |
| 18 Nov | 1181.65 | 120.95 | -5.05 | 45.06 | 10 | -4 | 189 |
| 14 Nov | 1175.10 | 126 | 11.00 | 38.81 | 6 | -2 | 194 |
| 13 Nov | 1183.90 | 115 | -9.15 | 41.50 | 27 | -7 | 202 |
| 12 Nov | 1176.20 | 124.15 | 41.25 | 35.30 | 58 | -14 | 216 |
| 11 Nov | 1220.85 | 82.9 | 31.40 | 29.96 | 41 | -22 | 228 |
| 8 Nov | 1251.05 | 51.5 | 2.95 | 18.71 | 89 | -7 | 250 |
| 7 Nov | 1258.50 | 48.55 | 11.30 | 26.10 | 65 | 19 | 258 |
| 6 Nov | 1275.15 | 37.25 | -9.45 | 23.47 | 133 | -8 | 238 |
| 5 Nov | 1266.25 | 46.7 | 1.05 | 25.25 | 48 | -7 | 246 |
| 4 Nov | 1272.15 | 45.65 | -3.35 | 26.74 | 121 | 7 | 254 |
| 1 Nov | 1275.10 | 49 | 11.30 | 27.02 | 38 | 11 | 247 |
| 31 Oct | 1283.15 | 37.7 | -1.55 | - | 189 | 60 | 236 |
| 30 Oct | 1300.05 | 39.25 | -8.05 | - | 96 | 18 | 178 |
| 29 Oct | 1278.30 | 47.3 | 7.40 | - | 114 | -11 | 163 |
| 28 Oct | 1296.65 | 39.9 | -8.10 | - | 113 | 35 | 175 |
| 25 Oct | 1291.25 | 48 | -33.00 | - | 157 | 27 | 140 |
| 24 Oct | 1255.10 | 81 | 33.00 | - | 210 | 26 | 112 |
| 23 Oct | 1292.35 | 48 | 3.00 | - | 42 | 21 | 85 |
| 22 Oct | 1299.60 | 45 | 8.45 | - | 31 | 7 | 64 |
| 21 Oct | 1313.50 | 36.55 | 9.55 | - | 22 | 6 | 55 |
| 18 Oct | 1336.15 | 27 | 3.80 | - | 36 | 20 | 45 |
| 17 Oct | 1347.30 | 23.2 | 6.95 | - | 9 | 1 | 26 |
| 16 Oct | 1361.00 | 16.25 | -7.95 | - | 3 | 2 | 24 |
| 15 Oct | 1342.45 | 24.2 | -3.30 | - | 3 | 0 | 22 |
| 14 Oct | 1312.60 | 27.5 | -3.90 | - | 2 | 0 | 22 |
| 11 Oct | 1315.70 | 31.4 | -0.05 | - | 4 | -1 | 22 |
| 10 Oct | 1316.75 | 31.45 | 7.25 | - | 3 | 2 | 23 |
| 9 Oct | 1333.40 | 24.2 | -10.10 | - | 6 | 0 | 21 |
| 8 Oct | 1304.55 | 34.3 | 8.30 | - | 4 | 1 | 21 |
| 7 Oct | 1332.35 | 26 | 0.00 | - | 0 | -1 | 0 |
| 4 Oct | 1343.25 | 26 | -1.35 | - | 7 | -1 | 20 |
| 3 Oct | 1348.40 | 27.35 | 11.95 | - | 2 | 0 | 20 |
| 1 Oct | 1388.25 | 15.4 | -2.10 | - | 10 | 1 | 19 |
| 30 Sept | 1393.40 | 17.5 | 0.00 | - | 0 | 18 | 0 |
| 27 Sept | 1388.65 | 17.5 | - | 18 | 17 | 17 | |
For Godrej Consumer Products - strike price 1300 expiring on 28NOV2024
Delta for 1300 PE is -0.95
Historical price for 1300 PE is as follows
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 119, which was 6.30 higher than the previous day. The implied volatity was 40.55, the open interest changed by 0 which decreased total open position to 185
On 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 112.7, which was 0.00 lower than the previous day. The implied volatity was 42.39, the open interest changed by -4 which decreased total open position to 185
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 112.7, which was -8.25 lower than the previous day. The implied volatity was 42.39, the open interest changed by -4 which decreased total open position to 185
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 120.95, which was -5.05 lower than the previous day. The implied volatity was 45.06, the open interest changed by -4 which decreased total open position to 189
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 126, which was 11.00 higher than the previous day. The implied volatity was 38.81, the open interest changed by -2 which decreased total open position to 194
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 115, which was -9.15 lower than the previous day. The implied volatity was 41.50, the open interest changed by -7 which decreased total open position to 202
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 124.15, which was 41.25 higher than the previous day. The implied volatity was 35.30, the open interest changed by -14 which decreased total open position to 216
On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 82.9, which was 31.40 higher than the previous day. The implied volatity was 29.96, the open interest changed by -22 which decreased total open position to 228
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 51.5, which was 2.95 higher than the previous day. The implied volatity was 18.71, the open interest changed by -7 which decreased total open position to 250
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 48.55, which was 11.30 higher than the previous day. The implied volatity was 26.10, the open interest changed by 19 which increased total open position to 258
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 37.25, which was -9.45 lower than the previous day. The implied volatity was 23.47, the open interest changed by -8 which decreased total open position to 238
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 46.7, which was 1.05 higher than the previous day. The implied volatity was 25.25, the open interest changed by -7 which decreased total open position to 246
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 45.65, which was -3.35 lower than the previous day. The implied volatity was 26.74, the open interest changed by 7 which increased total open position to 254
On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 49, which was 11.30 higher than the previous day. The implied volatity was 27.02, the open interest changed by 11 which increased total open position to 247
On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 37.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GODREJCP was trading at 1300.05. The strike last trading price was 39.25, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GODREJCP was trading at 1278.30. The strike last trading price was 47.3, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GODREJCP was trading at 1296.65. The strike last trading price was 39.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 48, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GODREJCP was trading at 1255.10. The strike last trading price was 81, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 48, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 45, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 36.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GODREJCP was trading at 1336.15. The strike last trading price was 27, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GODREJCP was trading at 1347.30. The strike last trading price was 23.2, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct GODREJCP was trading at 1361.00. The strike last trading price was 16.25, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GODREJCP was trading at 1342.45. The strike last trading price was 24.2, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct GODREJCP was trading at 1312.60. The strike last trading price was 27.5, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct GODREJCP was trading at 1315.70. The strike last trading price was 31.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GODREJCP was trading at 1316.75. The strike last trading price was 31.45, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct GODREJCP was trading at 1333.40. The strike last trading price was 24.2, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GODREJCP was trading at 1304.55. The strike last trading price was 34.3, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GODREJCP was trading at 1332.35. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct GODREJCP was trading at 1343.25. The strike last trading price was 26, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GODREJCP was trading at 1348.40. The strike last trading price was 27.35, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GODREJCP was trading at 1388.25. The strike last trading price was 15.4, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GODREJCP was trading at 1393.40. The strike last trading price was 17.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept GODREJCP was trading at 1388.65. The strike last trading price was 17.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
