GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
20 Dec 2024 04:13 PM IST
| GODREJCP 26DEC2024 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 1069.60 | 0.2 | -0.05 | - | 5 | 2 | 60 | |||
| 19 Dec | 1078.45 | 0.25 | 0.00 | - | 21 | -6 | 58 | |||
| 18 Dec | 1091.75 | 0.25 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 17 Dec | 1089.30 | 0.25 | 0.05 | - | 12 | -4 | 64 | |||
| 16 Dec | 1112.35 | 0.2 | -0.25 | 44.97 | 35 | -21 | 68 | |||
| 13 Dec | 1111.45 | 0.45 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 12 Dec | 1111.10 | 0.45 | -0.15 | 42.25 | 29 | -5 | 91 | |||
| 11 Dec | 1135.30 | 0.6 | -0.20 | 37.83 | 34 | -11 | 95 | |||
| 10 Dec | 1133.85 | 0.8 | -0.15 | 38.61 | 47 | -3 | 108 | |||
| 9 Dec | 1127.85 | 0.95 | -1.55 | 39.62 | 354 | 2 | 112 | |||
| 6 Dec | 1235.45 | 2.5 | -1.25 | 23.92 | 522 | -120 | 107 | |||
| 5 Dec | 1244.75 | 3.75 | 1.40 | 21.99 | 300 | 130 | 227 | |||
| 4 Dec | 1228.50 | 2.35 | -0.45 | 23.19 | 150 | 9 | 97 | |||
| 3 Dec | 1230.45 | 2.8 | -0.40 | 22.74 | 101 | 1 | 89 | |||
| 2 Dec | 1227.15 | 3.2 | -1.95 | 23.81 | 226 | -14 | 88 | |||
| 29 Nov | 1244.65 | 5.15 | -2.45 | 21.90 | 194 | 65 | 100 | |||
| 28 Nov | 1251.25 | 7.6 | -1.15 | 23.97 | 29 | 7 | 34 | |||
| 27 Nov | 1261.60 | 8.75 | 2.00 | 22.07 | 16 | 8 | 26 | |||
| 26 Nov | 1240.10 | 6.75 | -1.00 | 23.23 | 14 | 7 | 18 | |||
| 25 Nov | 1218.70 | 7.75 | -36.35 | 26.97 | 25 | 11 | 11 | |||
| 22 Nov | 1192.30 | 44.1 | 0.00 | 9.21 | 0 | 0 | 0 | |||
| 21 Nov | 1178.70 | 44.1 | 0.00 | 9.55 | 0 | 0 | 0 | |||
| 20 Nov | 1185.30 | 44.1 | 0.00 | 9.02 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 1185.30 | 44.1 | 0.00 | 9.02 | 0 | 0 | 0 | |||
| 18 Nov | 1181.65 | 44.1 | 0.00 | 8.80 | 0 | 0 | 0 | |||
| 8 Nov | 1251.05 | 44.1 | 0.00 | 4.43 | 0 | 0 | 0 | |||
| 7 Nov | 1258.50 | 44.1 | 0.00 | 3.55 | 0 | 0 | 0 | |||
| 6 Nov | 1275.15 | 44.1 | 0.00 | 2.57 | 0 | 0 | 0 | |||
| 5 Nov | 1266.25 | 44.1 | 0.00 | 3.27 | 0 | 0 | 0 | |||
| 4 Nov | 1272.15 | 44.1 | 2.79 | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1340 expiring on 26DEC2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 60
On 19 Dec GODREJCP was trading at 1078.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 58
On 18 Dec GODREJCP was trading at 1091.75. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 17 Dec GODREJCP was trading at 1089.30. 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 -4 which decreased total open position to 64
On 16 Dec GODREJCP was trading at 1112.35. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 44.97, the open interest changed by -21 which decreased total open position to 68
On 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 42.25, the open interest changed by -5 which decreased total open position to 91
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 37.83, the open interest changed by -11 which decreased total open position to 95
On 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 38.61, the open interest changed by -3 which decreased total open position to 108
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 0.95, which was -1.55 lower than the previous day. The implied volatity was 39.62, the open interest changed by 2 which increased total open position to 112
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was 23.92, the open interest changed by -120 which decreased total open position to 107
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 3.75, which was 1.40 higher than the previous day. The implied volatity was 21.99, the open interest changed by 130 which increased total open position to 227
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was 23.19, the open interest changed by 9 which increased total open position to 97
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 2.8, which was -0.40 lower than the previous day. The implied volatity was 22.74, the open interest changed by 1 which increased total open position to 89
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 3.2, which was -1.95 lower than the previous day. The implied volatity was 23.81, the open interest changed by -14 which decreased total open position to 88
On 29 Nov GODREJCP was trading at 1244.65. The strike last trading price was 5.15, which was -2.45 lower than the previous day. The implied volatity was 21.90, the open interest changed by 65 which increased total open position to 100
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 7.6, which was -1.15 lower than the previous day. The implied volatity was 23.97, the open interest changed by 7 which increased total open position to 34
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 8.75, which was 2.00 higher than the previous day. The implied volatity was 22.07, the open interest changed by 8 which increased total open position to 26
On 26 Nov GODREJCP was trading at 1240.10. The strike last trading price was 6.75, which was -1.00 lower than the previous day. The implied volatity was 23.23, the open interest changed by 7 which increased total open position to 18
On 25 Nov GODREJCP was trading at 1218.70. The strike last trading price was 7.75, which was -36.35 lower than the previous day. The implied volatity was 26.97, the open interest changed by 11 which increased total open position to 11
On 22 Nov GODREJCP was trading at 1192.30. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was 9.21, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 9.55, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 9.02, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 9.02, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 8.80, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 4.43, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 3.55, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 2.57, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 3.27, 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 44.1, which was lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 26DEC2024 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 1069.60 | 230 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1078.45 | 230 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1091.75 | 230 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1089.30 | 230 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1112.35 | 230 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 1111.45 | 230 | 12.00 | 65.28 | 1 | 0 | 19 |
| 12 Dec | 1111.10 | 218 | 1.90 | - | 1 | 0 | 18 |
| 11 Dec | 1135.30 | 216.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1133.85 | 216.1 | 0.00 | 0.00 | 0 | 5 | 0 |
| 9 Dec | 1127.85 | 216.1 | 113.10 | 63.55 | 5 | 2 | 15 |
| 6 Dec | 1235.45 | 103 | 11.00 | 19.56 | 2 | 1 | 12 |
| 5 Dec | 1244.75 | 92 | -24.00 | 30.15 | 7 | 0 | 17 |
| 4 Dec | 1228.50 | 116 | 8.65 | 35.30 | 2 | 0 | 16 |
| 3 Dec | 1230.45 | 107.35 | -2.65 | 28.79 | 1 | 0 | 16 |
| 2 Dec | 1227.15 | 110 | 16.00 | 26.55 | 3 | 2 | 15 |
| 29 Nov | 1244.65 | 94 | 4.00 | 26.35 | 1 | 0 | 12 |
| 28 Nov | 1251.25 | 90 | 3.95 | 23.79 | 12 | 11 | 11 |
| 27 Nov | 1261.60 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1240.10 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1218.70 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1192.30 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1178.70 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1185.30 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1185.30 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1181.65 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1251.05 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1258.50 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1275.15 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1266.25 | 86.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1272.15 | 86.05 | - | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1340 expiring on 26DEC2024
Delta for 1340 PE is 0.00
Historical price for 1340 PE is as follows
On 20 Dec GODREJCP was trading at 1069.60. The strike last trading price was 230, 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 230, 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 230, 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 230, 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 230, 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 13 Dec GODREJCP was trading at 1111.45. The strike last trading price was 230, which was 12.00 higher than the previous day. The implied volatity was 65.28, the open interest changed by 0 which decreased total open position to 19
On 12 Dec GODREJCP was trading at 1111.10. The strike last trading price was 218, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 11 Dec GODREJCP was trading at 1135.30. The strike last trading price was 216.1, 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 10 Dec GODREJCP was trading at 1133.85. The strike last trading price was 216.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 9 Dec GODREJCP was trading at 1127.85. The strike last trading price was 216.1, which was 113.10 higher than the previous day. The implied volatity was 63.55, the open interest changed by 2 which increased total open position to 15
On 6 Dec GODREJCP was trading at 1235.45. The strike last trading price was 103, which was 11.00 higher than the previous day. The implied volatity was 19.56, the open interest changed by 1 which increased total open position to 12
On 5 Dec GODREJCP was trading at 1244.75. The strike last trading price was 92, which was -24.00 lower than the previous day. The implied volatity was 30.15, the open interest changed by 0 which decreased total open position to 17
On 4 Dec GODREJCP was trading at 1228.50. The strike last trading price was 116, which was 8.65 higher than the previous day. The implied volatity was 35.30, the open interest changed by 0 which decreased total open position to 16
On 3 Dec GODREJCP was trading at 1230.45. The strike last trading price was 107.35, which was -2.65 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 16
On 2 Dec GODREJCP was trading at 1227.15. The strike last trading price was 110, which was 16.00 higher than the previous day. The implied volatity was 26.55, the open interest changed by 2 which increased total open position to 15
On 29 Nov GODREJCP was trading at 1244.65. The strike last trading price was 94, which was 4.00 higher than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 12
On 28 Nov GODREJCP was trading at 1251.25. The strike last trading price was 90, which was 3.95 higher than the previous day. The implied volatity was 23.79, the open interest changed by 11 which increased total open position to 11
On 27 Nov GODREJCP was trading at 1261.60. The strike last trading price was 86.05, 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 86.05, 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 86.05, 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 86.05, 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 86.05, 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 86.05, 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 86.05, 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 86.05, 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 86.05, 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 86.05, 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 86.05, 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 86.05, 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 86.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
