GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
16 Sep 2024 04:13 PM IST
| GODREJCP 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1456.35 | 18.65 | -21.85 | 20,22,000 | 1,45,000 | 2,08,500 | ||||
| 13 Sept | 1491.30 | 40.5 | -19.25 | 2,54,500 | 15,000 | 63,000 | ||||
| 12 Sept | 1513.45 | 59.75 | 5.75 | 37,500 | -4,500 | 48,000 | ||||
| 11 Sept | 1499.95 | 54 | -0.20 | 1,41,000 | -7,000 | 52,500 | ||||
| 10 Sept | 1503.05 | 54.2 | 5.20 | 1,42,500 | -1,500 | 59,500 | ||||
| 9 Sept | 1492.05 | 49 | 23.65 | 19,11,000 | -48,000 | 63,000 | ||||
|
|
||||||||||
| 6 Sept | 1443.45 | 25.35 | -6.85 | 7,00,000 | 25,500 | 1,12,000 | ||||
| 5 Sept | 1457.70 | 32.2 | -12.65 | 1,62,000 | 24,500 | 84,500 | ||||
| 4 Sept | 1475.30 | 44.85 | 6.30 | 2,08,000 | 1,500 | 60,500 | ||||
| 3 Sept | 1460.75 | 38.55 | -7.20 | 1,02,000 | 16,000 | 59,500 | ||||
| 2 Sept | 1470.05 | 45.75 | -5.30 | 49,500 | 6,000 | 44,500 | ||||
| 30 Aug | 1481.20 | 51.05 | -2.45 | 1,34,500 | 2,000 | 38,500 | ||||
| 29 Aug | 1476.70 | 53.5 | -1.60 | 71,500 | 500 | 36,500 | ||||
| 28 Aug | 1477.50 | 55.1 | 12.10 | 4,17,000 | -11,500 | 36,000 | ||||
| 27 Aug | 1456.35 | 43 | -0.30 | 82,000 | 29,000 | 47,000 | ||||
| 26 Aug | 1454.75 | 43.3 | 5.50 | 75,500 | 15,000 | 18,000 | ||||
| 23 Aug | 1428.35 | 37.8 | 1.30 | 2,500 | 1,000 | 3,000 | ||||
| 22 Aug | 1440.30 | 36.5 | -60.25 | 4,000 | 2,000 | 2,000 | ||||
| 21 Aug | 1391.25 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1394.00 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1403.65 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1405.05 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1371.10 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1392.60 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1444.80 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1463.90 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1503.80 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1478.60 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1462.15 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1459.15 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1470.25 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1440.75 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1439.80 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1477.90 | 96.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1467.50 | 96.75 | 0 | 0 | 0 | |||||
For Godrej Consumer Products - strike price 1460 expiring on 26SEP2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 18.65, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 208500
On 13 Sept GODREJCP was trading at 1491.30. The strike last trading price was 40.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 63000
On 12 Sept GODREJCP was trading at 1513.45. The strike last trading price was 59.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 48000
On 11 Sept GODREJCP was trading at 1499.95. The strike last trading price was 54, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 52500
On 10 Sept GODREJCP was trading at 1503.05. The strike last trading price was 54.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 59500
On 9 Sept GODREJCP was trading at 1492.05. The strike last trading price was 49, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 63000
On 6 Sept GODREJCP was trading at 1443.45. The strike last trading price was 25.35, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 112000
On 5 Sept GODREJCP was trading at 1457.70. The strike last trading price was 32.2, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 84500
On 4 Sept GODREJCP was trading at 1475.30. The strike last trading price was 44.85, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 60500
On 3 Sept GODREJCP was trading at 1460.75. The strike last trading price was 38.55, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 59500
On 2 Sept GODREJCP was trading at 1470.05. The strike last trading price was 45.75, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 44500
On 30 Aug GODREJCP was trading at 1481.20. The strike last trading price was 51.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 38500
On 29 Aug GODREJCP was trading at 1476.70. The strike last trading price was 53.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 36500
On 28 Aug GODREJCP was trading at 1477.50. The strike last trading price was 55.1, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by -11500 which decreased total open position to 36000
On 27 Aug GODREJCP was trading at 1456.35. The strike last trading price was 43, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 47000
On 26 Aug GODREJCP was trading at 1454.75. The strike last trading price was 43.3, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 18000
On 23 Aug GODREJCP was trading at 1428.35. The strike last trading price was 37.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3000
On 22 Aug GODREJCP was trading at 1440.30. The strike last trading price was 36.5, which was -60.25 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2000
On 21 Aug GODREJCP was trading at 1391.25. The strike last trading price was 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 96.75, 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 1460 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1456.35 | 34.35 | 15.00 | 10,91,000 | -26,500 | 1,06,500 |
| 13 Sept | 1491.30 | 19.35 | 7.70 | 5,29,000 | 24,500 | 1,33,000 |
| 12 Sept | 1513.45 | 11.65 | -4.85 | 2,17,500 | 5,000 | 1,08,000 |
| 11 Sept | 1499.95 | 16.5 | 1.55 | 3,21,500 | 27,000 | 1,03,000 |
| 10 Sept | 1503.05 | 14.95 | -6.10 | 3,05,000 | 21,000 | 76,500 |
| 9 Sept | 1492.05 | 21.05 | -23.55 | 5,41,500 | 17,500 | 54,000 |
| 6 Sept | 1443.45 | 44.6 | 13.60 | 2,03,500 | -22,500 | 38,000 |
| 5 Sept | 1457.70 | 31 | 7.35 | 1,00,500 | -9,000 | 60,500 |
| 4 Sept | 1475.30 | 23.65 | -5.40 | 1,01,500 | 4,000 | 68,000 |
| 3 Sept | 1460.75 | 29.05 | 1.85 | 73,500 | -3,500 | 63,000 |
| 2 Sept | 1470.05 | 27.2 | 1.25 | 57,000 | 5,500 | 65,500 |
| 30 Aug | 1481.20 | 25.95 | -3.50 | 1,01,000 | 28,500 | 60,000 |
| 29 Aug | 1476.70 | 29.45 | -0.10 | 41,500 | 14,000 | 31,500 |
| 28 Aug | 1477.50 | 29.55 | -13.45 | 40,500 | 12,500 | 16,500 |
| 27 Aug | 1456.35 | 43 | -18.00 | 4,500 | 2,500 | 3,500 |
| 26 Aug | 1454.75 | 61 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1428.35 | 61 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1440.30 | 61 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1391.25 | 61 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1394.00 | 61 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1403.65 | 61 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1405.05 | 61 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1371.10 | 61 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1392.60 | 61 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1444.80 | 61 | 0.00 | 0 | 1,000 | 0 |
| 8 Aug | 1463.90 | 61 | 2.60 | 1,500 | 1,000 | 1,000 |
| 7 Aug | 1503.80 | 58.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1478.60 | 58.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1462.15 | 58.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1459.15 | 58.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1470.25 | 58.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1440.75 | 58.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1439.80 | 58.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1477.90 | 58.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1467.50 | 58.4 | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1460 expiring on 26SEP2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 34.35, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by -26500 which decreased total open position to 106500
On 13 Sept GODREJCP was trading at 1491.30. The strike last trading price was 19.35, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 24500 which increased total open position to 133000
On 12 Sept GODREJCP was trading at 1513.45. The strike last trading price was 11.65, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 108000
On 11 Sept GODREJCP was trading at 1499.95. The strike last trading price was 16.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 103000
On 10 Sept GODREJCP was trading at 1503.05. The strike last trading price was 14.95, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 76500
On 9 Sept GODREJCP was trading at 1492.05. The strike last trading price was 21.05, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 54000
On 6 Sept GODREJCP was trading at 1443.45. The strike last trading price was 44.6, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 38000
On 5 Sept GODREJCP was trading at 1457.70. The strike last trading price was 31, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 60500
On 4 Sept GODREJCP was trading at 1475.30. The strike last trading price was 23.65, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 68000
On 3 Sept GODREJCP was trading at 1460.75. The strike last trading price was 29.05, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 63000
On 2 Sept GODREJCP was trading at 1470.05. The strike last trading price was 27.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 65500
On 30 Aug GODREJCP was trading at 1481.20. The strike last trading price was 25.95, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 60000
On 29 Aug GODREJCP was trading at 1476.70. The strike last trading price was 29.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 31500
On 28 Aug GODREJCP was trading at 1477.50. The strike last trading price was 29.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 16500
On 27 Aug GODREJCP was trading at 1456.35. The strike last trading price was 43, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3500
On 26 Aug GODREJCP was trading at 1454.75. The strike last trading price was 61, 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 Aug GODREJCP was trading at 1428.35. The strike last trading price was 61, 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 Aug GODREJCP was trading at 1440.30. The strike last trading price was 61, 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 Aug GODREJCP was trading at 1391.25. The strike last trading price was 61, 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 61, 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 61, 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 61, 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 61, 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 61, 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 61, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 8 Aug GODREJCP was trading at 1463.90. The strike last trading price was 61, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 7 Aug GODREJCP was trading at 1503.80. The strike last trading price was 58.4, 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 58.4, 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 58.4, 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 58.4, 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 58.4, 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 58.4, 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 58.4, 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 58.4, 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 58.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0