GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
18 Oct 2024 10:13 AM IST
| GODREJCP 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1337.85 | 5.2 | -1.85 | 60,500 | 11,500 | 2,25,500 | ||||
| 17 Oct | 1347.30 | 7.05 | -0.40 | 2,04,000 | 3,500 | 2,09,500 | ||||
| 16 Oct | 1361.00 | 7.45 | 2.20 | 5,30,000 | 14,000 | 2,08,500 | ||||
| 15 Oct | 1342.45 | 5.25 | 2.50 | 2,48,500 | 5,500 | 1,94,000 | ||||
| 14 Oct | 1312.60 | 2.75 | -0.55 | 86,000 | 4,500 | 1,89,000 | ||||
| 11 Oct | 1315.70 | 3.3 | -1.10 | 93,500 | -500 | 1,84,000 | ||||
| 10 Oct | 1316.75 | 4.4 | -3.35 | 1,53,000 | -9,000 | 1,84,500 | ||||
| 9 Oct | 1333.40 | 7.75 | 2.90 | 2,65,000 | 14,500 | 1,93,000 | ||||
| 8 Oct | 1304.55 | 4.85 | -3.05 | 2,42,500 | -9,000 | 1,78,500 | ||||
| 7 Oct | 1332.35 | 7.9 | -4.00 | 2,05,500 | -500 | 1,84,500 | ||||
| 4 Oct | 1343.25 | 11.9 | -3.40 | 2,01,500 | -7,000 | 1,88,500 | ||||
| 3 Oct | 1348.40 | 15.3 | -12.90 | 3,67,500 | 34,000 | 1,96,500 | ||||
| 1 Oct | 1388.25 | 28.2 | -3.95 | 2,04,500 | 12,500 | 1,62,000 | ||||
| 30 Sept | 1393.40 | 32.15 | 0.40 | 2,82,000 | 18,500 | 1,49,000 | ||||
| 27 Sept | 1388.65 | 31.75 | -15.20 | 8,61,000 | 93,500 | 1,32,500 | ||||
| 26 Sept | 1422.30 | 46.95 | -4.40 | 64,500 | 30,000 | 40,000 | ||||
| 25 Sept | 1429.55 | 51.35 | -14.80 | 55,000 | 9,000 | 9,500 | ||||
| 24 Sept | 1446.35 | 66.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 1449.30 | 66.15 | 0.00 | 0 | -500 | 0 | ||||
| 20 Sept | 1456.60 | 66.15 | 5.50 | 500 | 0 | 1,000 | ||||
| 19 Sept | 1444.85 | 60.65 | -57.60 | 1,000 | 500 | 500 | ||||
| 18 Sept | 1432.15 | 118.25 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1459.40 | 118.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1456.35 | 118.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1503.05 | 118.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1443.45 | 118.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1475.30 | 118.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Sept | 1460.75 | 118.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1470.05 | 118.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1481.20 | 118.25 | 0 | 0 | 0 | |||||
For Godrej Consumer Products - strike price 1420 expiring on 31OCT2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 18 Oct GODREJCP was trading at 1337.85. The strike last trading price was 5.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 11500 which increased total open position to 225500
On 17 Oct GODREJCP was trading at 1347.30. The strike last trading price was 7.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 209500
On 16 Oct GODREJCP was trading at 1361.00. The strike last trading price was 7.45, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 208500
On 15 Oct GODREJCP was trading at 1342.45. The strike last trading price was 5.25, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 194000
On 14 Oct GODREJCP was trading at 1312.60. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 189000
On 11 Oct GODREJCP was trading at 1315.70. The strike last trading price was 3.3, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 184000
On 10 Oct GODREJCP was trading at 1316.75. The strike last trading price was 4.4, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 184500
On 9 Oct GODREJCP was trading at 1333.40. The strike last trading price was 7.75, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 193000
On 8 Oct GODREJCP was trading at 1304.55. The strike last trading price was 4.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 178500
On 7 Oct GODREJCP was trading at 1332.35. The strike last trading price was 7.9, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 184500
On 4 Oct GODREJCP was trading at 1343.25. The strike last trading price was 11.9, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 188500
On 3 Oct GODREJCP was trading at 1348.40. The strike last trading price was 15.3, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 196500
On 1 Oct GODREJCP was trading at 1388.25. The strike last trading price was 28.2, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 162000
On 30 Sept GODREJCP was trading at 1393.40. The strike last trading price was 32.15, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 18500 which increased total open position to 149000
On 27 Sept GODREJCP was trading at 1388.65. The strike last trading price was 31.75, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 93500 which increased total open position to 132500
On 26 Sept GODREJCP was trading at 1422.30. The strike last trading price was 46.95, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 40000
On 25 Sept GODREJCP was trading at 1429.55. The strike last trading price was 51.35, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9500
On 24 Sept GODREJCP was trading at 1446.35. The strike last trading price was 66.15, 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 23 Sept GODREJCP was trading at 1449.30. The strike last trading price was 66.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 20 Sept GODREJCP was trading at 1456.60. The strike last trading price was 66.15, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 19 Sept GODREJCP was trading at 1444.85. The strike last trading price was 60.65, which was -57.60 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 18 Sept GODREJCP was trading at 1432.15. The strike last trading price was 118.25, 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 17 Sept GODREJCP was trading at 1459.40. The strike last trading price was 118.25, 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 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 118.25, 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 10 Sept GODREJCP was trading at 1503.05. The strike last trading price was 118.25, 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 Sept GODREJCP was trading at 1443.45. The strike last trading price was 118.25, 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 Sept GODREJCP was trading at 1475.30. The strike last trading price was 118.25, 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 3 Sept GODREJCP was trading at 1460.75. The strike last trading price was 118.25, 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 2 Sept GODREJCP was trading at 1470.05. The strike last trading price was 118.25, 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 30 Aug GODREJCP was trading at 1481.20. The strike last trading price was 118.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 1420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1337.85 | 85.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 1347.30 | 85.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 1361.00 | 85.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 1342.45 | 85.8 | -12.10 | 6,000 | 0 | 98,500 |
| 14 Oct | 1312.60 | 97.9 | 0.00 | 0 | -1,000 | 0 |
| 11 Oct | 1315.70 | 97.9 | -3.05 | 2,000 | 0 | 99,500 |
| 10 Oct | 1316.75 | 100.95 | 23.05 | 500 | 0 | 99,500 |
| 9 Oct | 1333.40 | 77.9 | -17.90 | 9,000 | 1,500 | 99,500 |
| 8 Oct | 1304.55 | 95.8 | 12.05 | 3,000 | 0 | 98,000 |
| 7 Oct | 1332.35 | 83.75 | 2.05 | 4,000 | 1,000 | 97,500 |
| 4 Oct | 1343.25 | 81.7 | 6.20 | 2,500 | 500 | 96,500 |
| 3 Oct | 1348.40 | 75.5 | 27.55 | 16,000 | 1,500 | 96,000 |
| 1 Oct | 1388.25 | 47.95 | 0.60 | 12,500 | -2,500 | 94,500 |
| 30 Sept | 1393.40 | 47.35 | -5.95 | 51,000 | 21,000 | 97,500 |
| 27 Sept | 1388.65 | 53.3 | 18.30 | 1,18,500 | 36,000 | 76,000 |
| 26 Sept | 1422.30 | 35 | -7.95 | 60,000 | 20,500 | 40,000 |
| 25 Sept | 1429.55 | 42.95 | 8.95 | 62,000 | 19,000 | 20,000 |
| 24 Sept | 1446.35 | 34 | 0.00 | 3,500 | -500 | 500 |
| 23 Sept | 1449.30 | 34 | -9.80 | 2,000 | 500 | 500 |
| 20 Sept | 1456.60 | 43.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 1444.85 | 43.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 1432.15 | 43.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 1459.40 | 43.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 1456.35 | 43.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1503.05 | 43.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1443.45 | 43.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1475.30 | 43.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1460.75 | 43.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1470.05 | 43.8 | 43.80 | 0 | 0 | 0 |
| 30 Aug | 1481.20 | 0 | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1420 expiring on 31OCT2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 18 Oct GODREJCP was trading at 1337.85. The strike last trading price was 85.8, 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 17 Oct GODREJCP was trading at 1347.30. The strike last trading price was 85.8, 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 16 Oct GODREJCP was trading at 1361.00. The strike last trading price was 85.8, 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 15 Oct GODREJCP was trading at 1342.45. The strike last trading price was 85.8, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98500
On 14 Oct GODREJCP was trading at 1312.60. The strike last trading price was 97.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 11 Oct GODREJCP was trading at 1315.70. The strike last trading price was 97.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99500
On 10 Oct GODREJCP was trading at 1316.75. The strike last trading price was 100.95, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99500
On 9 Oct GODREJCP was trading at 1333.40. The strike last trading price was 77.9, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 99500
On 8 Oct GODREJCP was trading at 1304.55. The strike last trading price was 95.8, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98000
On 7 Oct GODREJCP was trading at 1332.35. The strike last trading price was 83.75, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 97500
On 4 Oct GODREJCP was trading at 1343.25. The strike last trading price was 81.7, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 96500
On 3 Oct GODREJCP was trading at 1348.40. The strike last trading price was 75.5, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 96000
On 1 Oct GODREJCP was trading at 1388.25. The strike last trading price was 47.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 94500
On 30 Sept GODREJCP was trading at 1393.40. The strike last trading price was 47.35, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 97500
On 27 Sept GODREJCP was trading at 1388.65. The strike last trading price was 53.3, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 76000
On 26 Sept GODREJCP was trading at 1422.30. The strike last trading price was 35, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 40000
On 25 Sept GODREJCP was trading at 1429.55. The strike last trading price was 42.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 20000
On 24 Sept GODREJCP was trading at 1446.35. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 500
On 23 Sept GODREJCP was trading at 1449.30. The strike last trading price was 34, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 20 Sept GODREJCP was trading at 1456.60. The strike last trading price was 43.8, 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 Sept GODREJCP was trading at 1444.85. The strike last trading price was 43.8, 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 Sept GODREJCP was trading at 1432.15. The strike last trading price was 43.8, 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 17 Sept GODREJCP was trading at 1459.40. The strike last trading price was 43.8, 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 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 43.8, 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 10 Sept GODREJCP was trading at 1503.05. The strike last trading price was 43.8, 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 Sept GODREJCP was trading at 1443.45. The strike last trading price was 43.8, 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 Sept GODREJCP was trading at 1475.30. The strike last trading price was 43.8, 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 3 Sept GODREJCP was trading at 1460.75. The strike last trading price was 43.8, 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 2 Sept GODREJCP was trading at 1470.05. The strike last trading price was 43.8, which was 43.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug GODREJCP was trading at 1481.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
