GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
16 Sep 2024 04:13 PM IST
| GODREJCP 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1456.35 | 1.65 | -2.10 | 4,67,500 | 43,000 | 2,68,500 | ||||
| 13 Sept | 1491.30 | 3.75 | -1.80 | 3,26,000 | 11,000 | 2,26,000 | ||||
| 12 Sept | 1513.45 | 5.55 | -0.70 | 5,19,500 | 17,500 | 2,14,500 | ||||
| 11 Sept | 1499.95 | 6.25 | 1.20 | 17,15,000 | 67,000 | 1,97,000 | ||||
| 10 Sept | 1503.05 | 5.05 | -0.25 | 4,46,500 | -11,000 | 1,30,500 | ||||
| 9 Sept | 1492.05 | 5.3 | 2.25 | 3,05,500 | 38,000 | 1,43,500 | ||||
| 6 Sept | 1443.45 | 3.05 | -0.15 | 1,45,000 | -20,000 | 1,04,000 | ||||
| 5 Sept | 1457.70 | 3.2 | -1.90 | 70,500 | 1,500 | 1,23,000 | ||||
| 4 Sept | 1475.30 | 5.1 | 0.55 | 91,000 | -3,500 | 1,22,000 | ||||
| 3 Sept | 1460.75 | 4.55 | -1.60 | 1,39,000 | 39,000 | 1,25,500 | ||||
| 2 Sept | 1470.05 | 6.15 | -1.25 | 1,71,000 | 23,000 | 86,000 | ||||
| 30 Aug | 1481.20 | 7.4 | -1.60 | 2,15,500 | 25,000 | 63,500 | ||||
| 29 Aug | 1476.70 | 9 | -1.50 | 1,07,000 | -2,500 | 38,000 | ||||
| 28 Aug | 1477.50 | 10.5 | 3.50 | 81,500 | 25,500 | 40,000 | ||||
|
|
||||||||||
| 27 Aug | 1456.35 | 7 | -0.85 | 10,500 | 4,500 | 14,500 | ||||
| 26 Aug | 1454.75 | 7.85 | -0.65 | 10,000 | 6,000 | 10,500 | ||||
| 23 Aug | 1428.35 | 8.5 | 0.00 | 0 | 3,000 | 0 | ||||
| 22 Aug | 1440.30 | 8.5 | -5.50 | 4,000 | 2,500 | 4,000 | ||||
| 14 Aug | 1371.10 | 14 | -1.00 | 500 | 0 | 1,000 | ||||
| 8 Aug | 1463.90 | 15 | 2.10 | 500 | 0 | 1,000 | ||||
| 7 Aug | 1503.80 | 12.9 | -8.50 | 0 | 0 | 0 | ||||
| 25 Jul | 1480.10 | 21.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1459.05 | 21.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1516.70 | 21.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1470.15 | 21.4 | 21.40 | 0 | 0 | 0 | ||||
| 19 Jul | 1451.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1465.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1452.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1436.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1443.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1440.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1444.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1412.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1426.00 | 0 | 0 | 0 | 0 | |||||
For Godrej Consumer Products - strike price 1600 expiring on 26SEP2024
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 1.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 268500
On 13 Sept GODREJCP was trading at 1491.30. The strike last trading price was 3.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 226000
On 12 Sept GODREJCP was trading at 1513.45. The strike last trading price was 5.55, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 214500
On 11 Sept GODREJCP was trading at 1499.95. The strike last trading price was 6.25, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 197000
On 10 Sept GODREJCP was trading at 1503.05. The strike last trading price was 5.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -11000 which decreased total open position to 130500
On 9 Sept GODREJCP was trading at 1492.05. The strike last trading price was 5.3, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 38000 which increased total open position to 143500
On 6 Sept GODREJCP was trading at 1443.45. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 104000
On 5 Sept GODREJCP was trading at 1457.70. The strike last trading price was 3.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 123000
On 4 Sept GODREJCP was trading at 1475.30. The strike last trading price was 5.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -3500 which decreased total open position to 122000
On 3 Sept GODREJCP was trading at 1460.75. The strike last trading price was 4.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 125500
On 2 Sept GODREJCP was trading at 1470.05. The strike last trading price was 6.15, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 86000
On 30 Aug GODREJCP was trading at 1481.20. The strike last trading price was 7.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 63500
On 29 Aug GODREJCP was trading at 1476.70. The strike last trading price was 9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 38000
On 28 Aug GODREJCP was trading at 1477.50. The strike last trading price was 10.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 40000
On 27 Aug GODREJCP was trading at 1456.35. The strike last trading price was 7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 14500
On 26 Aug GODREJCP was trading at 1454.75. The strike last trading price was 7.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 10500
On 23 Aug GODREJCP was trading at 1428.35. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 0
On 22 Aug GODREJCP was trading at 1440.30. The strike last trading price was 8.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 4000
On 14 Aug GODREJCP was trading at 1371.10. The strike last trading price was 14, 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 1000
On 8 Aug GODREJCP was trading at 1463.90. The strike last trading price was 15, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 7 Aug GODREJCP was trading at 1503.80. The strike last trading price was 12.9, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul GODREJCP was trading at 1480.10. The strike last trading price was 21.4, 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 24 Jul GODREJCP was trading at 1459.05. The strike last trading price was 21.4, 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 23 Jul GODREJCP was trading at 1516.70. The strike last trading price was 21.4, 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 22 Jul GODREJCP was trading at 1470.15. The strike last trading price was 21.4, which was 21.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul GODREJCP was trading at 1451.90. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1465.25. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1452.75. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1436.70. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1443.90. The strike last trading price was 0, 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 11 Jul GODREJCP was trading at 1440.90. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1444.10. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1412.15. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1426.00. 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
| GODREJCP 1600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1456.35 | 155.5 | 28.30 | 6,000 | 1,500 | 4,500 |
| 13 Sept | 1491.30 | 127.2 | 27.65 | 3,500 | 1,000 | 3,500 |
| 12 Sept | 1513.45 | 99.55 | 9.55 | 3,000 | -500 | 2,000 |
| 11 Sept | 1499.95 | 90 | -28.65 | 3,000 | -500 | 2,500 |
| 10 Sept | 1503.05 | 118.65 | 0.00 | 0 | 2,500 | 0 |
| 9 Sept | 1492.05 | 118.65 | -8.00 | 29,000 | 1,500 | 2,000 |
| 6 Sept | 1443.45 | 126.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1457.70 | 126.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1475.30 | 126.65 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1460.75 | 126.65 | 0.00 | 0 | 500 | 0 |
| 2 Sept | 1470.05 | 126.65 | -103.85 | 500 | 0 | 0 |
| 30 Aug | 1481.20 | 230.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1476.70 | 230.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1477.50 | 230.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1456.35 | 230.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1454.75 | 230.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1428.35 | 230.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1440.30 | 230.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1371.10 | 230.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1463.90 | 230.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1503.80 | 230.5 | 230.50 | 0 | 0 | 0 |
| 25 Jul | 1480.10 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1459.05 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1516.70 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1470.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1451.90 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1465.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1452.75 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1436.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1443.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1440.90 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1444.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1412.15 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1426.00 | 0 | 0 | 0 | 0 | |
For Godrej Consumer Products - strike price 1600 expiring on 26SEP2024
Delta for 1600 PE is -
Historical price for 1600 PE is as follows
On 16 Sept GODREJCP was trading at 1456.35. The strike last trading price was 155.5, which was 28.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 4500
On 13 Sept GODREJCP was trading at 1491.30. The strike last trading price was 127.2, which was 27.65 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 3500
On 12 Sept GODREJCP was trading at 1513.45. The strike last trading price was 99.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 2000
On 11 Sept GODREJCP was trading at 1499.95. The strike last trading price was 90, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 2500
On 10 Sept GODREJCP was trading at 1503.05. The strike last trading price was 118.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 0
On 9 Sept GODREJCP was trading at 1492.05. The strike last trading price was 118.65, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2000
On 6 Sept GODREJCP was trading at 1443.45. The strike last trading price was 126.65, 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 Sept GODREJCP was trading at 1457.70. The strike last trading price was 126.65, 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 126.65, 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 126.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 2 Sept GODREJCP was trading at 1470.05. The strike last trading price was 126.65, which was -103.85 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 230.5, 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 Aug GODREJCP was trading at 1476.70. The strike last trading price was 230.5, 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 28 Aug GODREJCP was trading at 1477.50. The strike last trading price was 230.5, 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 27 Aug GODREJCP was trading at 1456.35. The strike last trading price was 230.5, 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 Aug GODREJCP was trading at 1454.75. The strike last trading price was 230.5, 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 230.5, 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 230.5, 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 230.5, 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 230.5, 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 230.5, which was 230.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul GODREJCP was trading at 1480.10. The strike last trading price was 0, 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 24 Jul GODREJCP was trading at 1459.05. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1516.70. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1470.15. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1451.90. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1465.25. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1452.75. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1436.70. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1443.90. The strike last trading price was 0, 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 11 Jul GODREJCP was trading at 1440.90. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1444.10. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1412.15. The strike last trading price was 0, 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 Jul GODREJCP was trading at 1426.00. 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