GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
16 Sep 2024 04:13 PM IST
| GODREJCP 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1456.35 | 39.05 | -32.10 | 1,12,000 | 26,000 | 78,000 | ||||
| 13 Sept | 1491.30 | 71.15 | -20.80 | 4,500 | 1,000 | 55,500 | ||||
| 12 Sept | 1513.45 | 91.95 | 9.15 | 3,500 | 1,000 | 55,000 | ||||
| 11 Sept | 1499.95 | 82.8 | -1.55 | 1,000 | 500 | 53,500 | ||||
| 10 Sept | 1503.05 | 84.35 | 6.50 | 6,500 | -1,500 | 53,000 | ||||
| 9 Sept | 1492.05 | 77.85 | 32.40 | 4,46,000 | 16,000 | 55,000 | ||||
| 6 Sept | 1443.45 | 45.45 | -14.00 | 1,72,000 | 27,500 | 37,500 | ||||
| 5 Sept | 1457.70 | 59.45 | -12.55 | 3,000 | 1,500 | 10,000 | ||||
| 4 Sept | 1475.30 | 72 | -7.30 | 2,000 | -500 | 8,000 | ||||
| 3 Sept | 1460.75 | 79.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1470.05 | 79.3 | 0.00 | 0 | 1,500 | 0 | ||||
| 30 Aug | 1481.20 | 79.3 | 12.30 | 16,500 | 1,500 | 8,500 | ||||
| 29 Aug | 1476.70 | 67 | -26.30 | 500 | 0 | 7,500 | ||||
| 28 Aug | 1477.50 | 93.3 | 29.10 | 8,000 | -3,000 | 7,000 | ||||
| 27 Aug | 1456.35 | 64.2 | -2.00 | 5,500 | 500 | 10,500 | ||||
| 26 Aug | 1454.75 | 66.2 | 12.35 | 13,000 | -3,000 | 9,500 | ||||
| 23 Aug | 1428.35 | 53.85 | -6.10 | 16,500 | 1,000 | 13,000 | ||||
| 22 Aug | 1440.30 | 59.95 | 20.95 | 61,500 | 9,500 | 11,500 | ||||
| 21 Aug | 1391.25 | 39 | -1.00 | 500 | 0 | 1,500 | ||||
| 20 Aug | 1394.00 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1403.65 | 40 | 0.00 | 0 | 1,500 | 0 | ||||
| 16 Aug | 1405.05 | 40 | -80.25 | 1,500 | 1,000 | 1,000 | ||||
| 14 Aug | 1371.10 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 1392.60 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1444.80 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1463.90 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1503.80 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1478.60 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1462.15 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1459.15 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1470.25 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1440.75 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1439.80 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1477.90 | 120.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1467.50 | 120.25 | 0 | 0 | 0 | |||||
For Godrej Consumer Products - strike price 1420 expiring on 26SEP2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 39.05, which was -32.10 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 78000
On 13 Sept GODREJCP was trading at 1491.30. The strike last trading price was 71.15, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 55500
On 12 Sept GODREJCP was trading at 1513.45. The strike last trading price was 91.95, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 55000
On 11 Sept GODREJCP was trading at 1499.95. The strike last trading price was 82.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 53500
On 10 Sept GODREJCP was trading at 1503.05. The strike last trading price was 84.35, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 53000
On 9 Sept GODREJCP was trading at 1492.05. The strike last trading price was 77.85, which was 32.40 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 55000
On 6 Sept GODREJCP was trading at 1443.45. The strike last trading price was 45.45, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 37500
On 5 Sept GODREJCP was trading at 1457.70. The strike last trading price was 59.45, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10000
On 4 Sept GODREJCP was trading at 1475.30. The strike last trading price was 72, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 8000
On 3 Sept GODREJCP was trading at 1460.75. The strike last trading price was 79.3, 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 79.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 30 Aug GODREJCP was trading at 1481.20. The strike last trading price was 79.3, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 8500
On 29 Aug GODREJCP was trading at 1476.70. The strike last trading price was 67, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 28 Aug GODREJCP was trading at 1477.50. The strike last trading price was 93.3, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 7000
On 27 Aug GODREJCP was trading at 1456.35. The strike last trading price was 64.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 10500
On 26 Aug GODREJCP was trading at 1454.75. The strike last trading price was 66.2, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 9500
On 23 Aug GODREJCP was trading at 1428.35. The strike last trading price was 53.85, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 13000
On 22 Aug GODREJCP was trading at 1440.30. The strike last trading price was 59.95, which was 20.95 higher than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 11500
On 21 Aug GODREJCP was trading at 1391.25. The strike last trading price was 39, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 20 Aug GODREJCP was trading at 1394.00. The strike last trading price was 40, 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 Aug GODREJCP was trading at 1403.65. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 16 Aug GODREJCP was trading at 1405.05. The strike last trading price was 40, which was -80.25 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 14 Aug GODREJCP was trading at 1371.10. The strike last trading price was 120.25, 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 12 Aug GODREJCP was trading at 1392.60. The strike last trading price was 120.25, 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 9 Aug GODREJCP was trading at 1444.80. The strike last trading price was 120.25, 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 8 Aug GODREJCP was trading at 1463.90. The strike last trading price was 120.25, 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 7 Aug GODREJCP was trading at 1503.80. The strike last trading price was 120.25, 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 Aug GODREJCP was trading at 1478.60. The strike last trading price was 120.25, 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 5 Aug GODREJCP was trading at 1462.15. The strike last trading price was 120.25, 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 Aug GODREJCP was trading at 1459.15. The strike last trading price was 120.25, 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 1 Aug GODREJCP was trading at 1470.25. The strike last trading price was 120.25, 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 31 Jul GODREJCP was trading at 1440.75. The strike last trading price was 120.25, 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 Jul GODREJCP was trading at 1439.80. The strike last trading price was 120.25, 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 29 Jul GODREJCP was trading at 1477.90. The strike last trading price was 120.25, 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 26 Jul GODREJCP was trading at 1467.50. The strike last trading price was 120.25, 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 |
| 16 Sept | 1456.35 | 15.6 | 7.15 | 7,24,000 | 53,500 | 1,38,000 |
| 13 Sept | 1491.30 | 8.45 | 3.35 | 2,46,500 | 19,000 | 83,000 |
| 12 Sept | 1513.45 | 5.1 | -2.75 | 2,34,500 | -25,000 | 63,500 |
| 11 Sept | 1499.95 | 7.85 | 1.40 | 3,26,500 | 3,000 | 89,500 |
| 10 Sept | 1503.05 | 6.45 | -3.45 | 3,17,000 | 5,500 | 87,000 |
| 9 Sept | 1492.05 | 9.9 | -13.65 | 4,08,000 | 19,000 | 81,000 |
| 6 Sept | 1443.45 | 23.55 | 8.75 | 4,22,500 | 24,000 | 62,500 |
| 5 Sept | 1457.70 | 14.8 | 3.35 | 67,500 | 7,500 | 38,500 |
| 4 Sept | 1475.30 | 11.45 | -2.75 | 65,000 | 2,000 | 31,000 |
| 3 Sept | 1460.75 | 14.2 | 0.85 | 61,000 | -1,000 | 29,500 |
| 2 Sept | 1470.05 | 13.35 | -0.30 | 45,500 | -1,500 | 31,000 |
| 30 Aug | 1481.20 | 13.65 | -0.85 | 63,000 | 15,000 | 32,000 |
| 29 Aug | 1476.70 | 14.5 | -2.00 | 4,500 | -1,500 | 17,500 |
| 28 Aug | 1477.50 | 16.5 | -9.50 | 19,000 | 9,000 | 18,500 |
| 27 Aug | 1456.35 | 26 | -1.95 | 2,500 | 0 | 9,500 |
| 26 Aug | 1454.75 | 27.95 | -8.55 | 9,000 | 3,000 | 9,500 |
| 23 Aug | 1428.35 | 36.5 | 0.50 | 9,000 | 4,000 | 7,500 |
| 22 Aug | 1440.30 | 36 | -6.40 | 5,000 | 3,000 | 3,000 |
| 21 Aug | 1391.25 | 42.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1394.00 | 42.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1403.65 | 42.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1405.05 | 42.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1371.10 | 42.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1392.60 | 42.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1444.80 | 42.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1463.90 | 42.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1503.80 | 42.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1478.60 | 42.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1462.15 | 42.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1459.15 | 42.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1470.25 | 42.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1440.75 | 42.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1439.80 | 42.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1477.90 | 42.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1467.50 | 42.4 | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1420 expiring on 26SEP2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 15.6, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 53500 which increased total open position to 138000
On 13 Sept GODREJCP was trading at 1491.30. The strike last trading price was 8.45, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 83000
On 12 Sept GODREJCP was trading at 1513.45. The strike last trading price was 5.1, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -25000 which decreased total open position to 63500
On 11 Sept GODREJCP was trading at 1499.95. The strike last trading price was 7.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 89500
On 10 Sept GODREJCP was trading at 1503.05. The strike last trading price was 6.45, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 87000
On 9 Sept GODREJCP was trading at 1492.05. The strike last trading price was 9.9, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 81000
On 6 Sept GODREJCP was trading at 1443.45. The strike last trading price was 23.55, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 62500
On 5 Sept GODREJCP was trading at 1457.70. The strike last trading price was 14.8, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 38500
On 4 Sept GODREJCP was trading at 1475.30. The strike last trading price was 11.45, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 31000
On 3 Sept GODREJCP was trading at 1460.75. The strike last trading price was 14.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 29500
On 2 Sept GODREJCP was trading at 1470.05. The strike last trading price was 13.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 31000
On 30 Aug GODREJCP was trading at 1481.20. The strike last trading price was 13.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 32000
On 29 Aug GODREJCP was trading at 1476.70. The strike last trading price was 14.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 17500
On 28 Aug GODREJCP was trading at 1477.50. The strike last trading price was 16.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 18500
On 27 Aug GODREJCP was trading at 1456.35. The strike last trading price was 26, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9500
On 26 Aug GODREJCP was trading at 1454.75. The strike last trading price was 27.95, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9500
On 23 Aug GODREJCP was trading at 1428.35. The strike last trading price was 36.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7500
On 22 Aug GODREJCP was trading at 1440.30. The strike last trading price was 36, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 21 Aug GODREJCP was trading at 1391.25. The strike last trading price was 42.4, 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 Aug GODREJCP was trading at 1394.00. The strike last trading price was 42.4, 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 Aug GODREJCP was trading at 1403.65. The strike last trading price was 42.4, 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 Aug GODREJCP was trading at 1405.05. The strike last trading price was 42.4, 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 14 Aug GODREJCP was trading at 1371.10. The strike last trading price was 42.4, 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 12 Aug GODREJCP was trading at 1392.60. The strike last trading price was 42.4, 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 9 Aug GODREJCP was trading at 1444.80. The strike last trading price was 42.4, 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 Aug GODREJCP was trading at 1463.90. The strike last trading price was 42.4, 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 Aug GODREJCP was trading at 1503.80. The strike last trading price was 42.4, 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 Aug GODREJCP was trading at 1478.60. The strike last trading price was 42.4, 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 Aug GODREJCP was trading at 1462.15. The strike last trading price was 42.4, 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 Aug GODREJCP was trading at 1459.15. The strike last trading price was 42.4, 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 1 Aug GODREJCP was trading at 1470.25. The strike last trading price was 42.4, 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 31 Jul GODREJCP was trading at 1440.75. The strike last trading price was 42.4, 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 Jul GODREJCP was trading at 1439.80. The strike last trading price was 42.4, 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 29 Jul GODREJCP was trading at 1477.90. The strike last trading price was 42.4, 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 Jul GODREJCP was trading at 1467.50. The strike last trading price was 42.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0