GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
21 Nov 2024 04:13 PM IST
| GODREJCP 28NOV2024 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.03
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1178.70 | 0.1 | -0.20 | 36.01 | 1 | 0 | 62 | |||
| 20 Nov | 1185.30 | 0.3 | 0.00 | 34.09 | 7 | -4 | 62 | |||
| 19 Nov | 1185.30 | 0.3 | -0.20 | 34.09 | 7 | -4 | 62 | |||
| 18 Nov | 1181.65 | 0.5 | -0.45 | 35.56 | 2 | -1 | 67 | |||
| 14 Nov | 1175.10 | 0.95 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 13 Nov | 1183.90 | 0.95 | 0.20 | 30.76 | 22 | -5 | 68 | |||
| 12 Nov | 1176.20 | 0.75 | -0.80 | 30.59 | 116 | -22 | 73 | |||
| 11 Nov | 1220.85 | 1.55 | -1.70 | 25.70 | 258 | 18 | 95 | |||
| 8 Nov | 1251.05 | 3.25 | -1.70 | 22.11 | 257 | -10 | 78 | |||
| 7 Nov | 1258.50 | 4.95 | -3.70 | 21.06 | 168 | -4 | 87 | |||
| 6 Nov | 1275.15 | 8.65 | 0.25 | 21.67 | 95 | 8 | 91 | |||
| 5 Nov | 1266.25 | 8.4 | -2.55 | 23.51 | 112 | 6 | 83 | |||
| 4 Nov | 1272.15 | 10.95 | -3.70 | 24.25 | 180 | 32 | 74 | |||
| 1 Nov | 1275.10 | 14.65 | -2.05 | 26.73 | 16 | 5 | 41 | |||
| 31 Oct | 1283.15 | 16.7 | -7.30 | - | 49 | 10 | 38 | |||
| 30 Oct | 1300.05 | 24 | 4.00 | - | 43 | 4 | 27 | |||
| 29 Oct | 1278.30 | 20 | -4.00 | - | 14 | 1 | 22 | |||
| 28 Oct | 1296.65 | 24 | -6.00 | - | 4 | 4 | 21 | |||
| 25 Oct | 1291.25 | 30 | 4.60 | - | 22 | 12 | 17 | |||
| 24 Oct | 1255.10 | 25.4 | -105.25 | - | 5 | 1 | 1 | |||
| 23 Oct | 1292.35 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1299.60 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1313.50 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1336.15 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1347.30 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1361.00 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1342.45 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1312.60 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1315.70 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1316.75 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1333.40 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1304.55 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1332.35 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1343.25 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1348.40 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1393.40 | 130.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1388.65 | 130.65 | - | 0 | 0 | 0 | ||||
For Godrej Consumer Products - strike price 1340 expiring on 28NOV2024
Delta for 1340 CE is 0.01
Historical price for 1340 CE is as follows
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 0.1, which was -0.20 lower than the previous day. The implied volatity was 36.01, the open interest changed by 0 which decreased total open position to 62
On 20 Nov GODREJCP was trading at 1185.30. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 34.09, the open interest changed by -4 which decreased total open position to 62
On 19 Nov GODREJCP was trading at 1185.30. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 34.09, the open interest changed by -4 which decreased total open position to 62
On 18 Nov GODREJCP was trading at 1181.65. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 35.56, the open interest changed by -1 which decreased total open position to 67
On 14 Nov GODREJCP was trading at 1175.10. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 13 Nov GODREJCP was trading at 1183.90. The strike last trading price was 0.95, which was 0.20 higher than the previous day. The implied volatity was 30.76, the open interest changed by -5 which decreased total open position to 68
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 0.75, which was -0.80 lower than the previous day. The implied volatity was 30.59, the open interest changed by -22 which decreased total open position to 73
On 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 1.55, which was -1.70 lower than the previous day. The implied volatity was 25.70, the open interest changed by 18 which increased total open position to 95
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 3.25, which was -1.70 lower than the previous day. The implied volatity was 22.11, the open interest changed by -10 which decreased total open position to 78
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 4.95, which was -3.70 lower than the previous day. The implied volatity was 21.06, the open interest changed by -4 which decreased total open position to 87
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 8.65, which was 0.25 higher than the previous day. The implied volatity was 21.67, the open interest changed by 8 which increased total open position to 91
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 8.4, which was -2.55 lower than the previous day. The implied volatity was 23.51, the open interest changed by 6 which increased total open position to 83
On 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 10.95, which was -3.70 lower than the previous day. The implied volatity was 24.25, the open interest changed by 32 which increased total open position to 74
On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 14.65, which was -2.05 lower than the previous day. The implied volatity was 26.73, the open interest changed by 5 which increased total open position to 41
On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 16.7, which was -7.30 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 24, which was 4.00 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 20, which was -4.00 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 24, which was -6.00 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 30, which was 4.60 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 25.4, which was -105.25 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 130.65, 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 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 130.65, 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 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 130.65, 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 18 Oct GODREJCP was trading at 1336.15. The strike last trading price was 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 10 Oct GODREJCP was trading at 1316.75. The strike last trading price was 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, 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 130.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GODREJCP 28NOV2024 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1178.70 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1185.30 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1185.30 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1181.65 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1175.10 | 161.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1183.90 | 161.4 | 57.85 | 61.61 | 1 | 0 | 17 |
| 12 Nov | 1176.20 | 103.55 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Nov | 1220.85 | 103.55 | 16.10 | - | 3 | 1 | 19 |
| 8 Nov | 1251.05 | 87.45 | 18.85 | 21.20 | 2 | 0 | 17 |
| 7 Nov | 1258.50 | 68.6 | 2.65 | - | 1 | 0 | 17 |
| 6 Nov | 1275.15 | 65.95 | -7.85 | 24.93 | 3 | -1 | 16 |
| 5 Nov | 1266.25 | 73.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1272.15 | 73.8 | -5.00 | 27.70 | 11 | 1 | 18 |
| 1 Nov | 1275.10 | 78.8 | 15.80 | 29.30 | 5 | 0 | 13 |
| 31 Oct | 1283.15 | 63 | -14.00 | - | 10 | 0 | 3 |
| 30 Oct | 1300.05 | 77 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1278.30 | 77 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1296.65 | 77 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1291.25 | 77 | 32.25 | - | 1 | 0 | 3 |
| 24 Oct | 1255.10 | 44.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1292.35 | 44.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1299.60 | 44.75 | 0.00 | - | 0 | 0 | 3 |
| 21 Oct | 1313.50 | 44.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1336.15 | 44.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1347.30 | 44.75 | 14.75 | - | 2 | 0 | 3 |
| 16 Oct | 1361.00 | 30 | -20.55 | - | 1 | 0 | 4 |
| 15 Oct | 1342.45 | 50.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1312.60 | 50.55 | -4.45 | - | 1 | 0 | 4 |
| 11 Oct | 1315.70 | 55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1316.75 | 55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1333.40 | 55 | 0.00 | - | 0 | 2 | 0 |
| 8 Oct | 1304.55 | 55 | 18.00 | - | 3 | 1 | 3 |
| 7 Oct | 1332.35 | 37 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1343.25 | 37 | 0.00 | - | 0 | 1 | 0 |
| 3 Oct | 1348.40 | 37 | 11.25 | - | 1 | 0 | 1 |
| 30 Sept | 1393.40 | 25.75 | -5.80 | - | 1 | 0 | 0 |
| 27 Sept | 1388.65 | 31.55 | - | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1340 expiring on 28NOV2024
Delta for 1340 PE is 0.00
Historical price for 1340 PE is as follows
On 21 Nov GODREJCP was trading at 1178.70. The strike last trading price was 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, 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 161.4, which was 57.85 higher than the previous day. The implied volatity was 61.61, the open interest changed by 0 which decreased total open position to 17
On 12 Nov GODREJCP was trading at 1176.20. The strike last trading price was 103.55, 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 11 Nov GODREJCP was trading at 1220.85. The strike last trading price was 103.55, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
On 8 Nov GODREJCP was trading at 1251.05. The strike last trading price was 87.45, which was 18.85 higher than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 17
On 7 Nov GODREJCP was trading at 1258.50. The strike last trading price was 68.6, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Nov GODREJCP was trading at 1275.15. The strike last trading price was 65.95, which was -7.85 lower than the previous day. The implied volatity was 24.93, the open interest changed by -1 which decreased total open position to 16
On 5 Nov GODREJCP was trading at 1266.25. The strike last trading price was 73.8, 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 4 Nov GODREJCP was trading at 1272.15. The strike last trading price was 73.8, which was -5.00 lower than the previous day. The implied volatity was 27.70, the open interest changed by 1 which increased total open position to 18
On 1 Nov GODREJCP was trading at 1275.10. The strike last trading price was 78.8, which was 15.80 higher than the previous day. The implied volatity was 29.30, the open interest changed by 0 which decreased total open position to 13
On 31 Oct GODREJCP was trading at 1283.15. The strike last trading price was 63, which was -14.00 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 77, 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 29 Oct GODREJCP was trading at 1278.30. The strike last trading price was 77, 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 28 Oct GODREJCP was trading at 1296.65. The strike last trading price was 77, 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 25 Oct GODREJCP was trading at 1291.25. The strike last trading price was 77, which was 32.25 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 44.75, 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 23 Oct GODREJCP was trading at 1292.35. The strike last trading price was 44.75, 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 22 Oct GODREJCP was trading at 1299.60. The strike last trading price was 44.75, 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 21 Oct GODREJCP was trading at 1313.50. The strike last trading price was 44.75, 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 18 Oct GODREJCP was trading at 1336.15. The strike last trading price was 44.75, 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 44.75, which was 14.75 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 30, which was -20.55 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 50.55, 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 50.55, which was -4.45 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 55, 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 10 Oct GODREJCP was trading at 1316.75. The strike last trading price was 55, 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 55, 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 55, which was 18.00 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 37, 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 37, 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 37, which was 11.25 higher 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 25.75, which was -5.80 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 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
