Historical option data for GODFRYPHLP
12 Jun 2026 04:10 PM IST
| GODFRYPHLP 30-Jun-2026 (16d) 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.02
Theta: -2.12
Gamma: 0.00219
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 2301.00 | 73.3 | 35.3 (92.89%) | 35.41 | 1,693 | -21 | 661 | |||||||||
| 11 Jun | 2193.20 | 40 | -18 (-31.03%) | 37.27 | 212 | 45 | 680 | |||||||||
| 10 Jun | 2234.60 | 56.3 | -20.7 (-26.88%) | 38.92 | 262 | 62 | 634 | |||||||||
| 9 Jun | 2263.20 | 81 | 34.55 (74.38%) | 41.77 | 565 | -59 | 572 | |||||||||
| 8 Jun | 2183.90 | 40 | -21.35 (-34.80%) | 38.99 | 456 | 31 | 630 | |||||||||
| 5 Jun | 2220.10 | 61.65 | -13.2 (-17.64%) | 38.81 | 205 | 48 | 600 | |||||||||
| 4 Jun | 2234.00 | 73.35 | -5.7 (-7.21%) | 41.49 | 304 | -5 | 550 | |||||||||
| 3 Jun | 2246.90 | 77 | -22.6 (-22.69%) | 40.36 | 615 | 87 | 546 | |||||||||
| 2 Jun | 2274.50 | 99.9 | 7 (7.53%) | 41.73 | 479 | -12 | 459 | |||||||||
| 1 Jun | 2254.60 | 87.75 | -31.55 (-26.45%) | 41.87 | 457 | 40 | 472 | |||||||||
| 29 May | 2282.80 | 118.1 | -13.65 (-10.36%) | 45.16 | 399 | -46 | 433 | |||||||||
| 27 May | 2310.90 | 130.55 | -1 (-0.76%) | 42.24 | 277 | 59 | 480 | |||||||||
| 26 May | 2298.40 | 132 | 5.35 (4.22%) | 45.13 | 311 | 142 | 421 | |||||||||
| 25 May | 2320.60 | 127.8 | -20.95 (-14.08%) | 38.22 | 126 | 44 | 278 | |||||||||
| 22 May | 2315.30 | 150 | -0.15 (-0.10%) | 44.92 | 80 | -1 | 235 | |||||||||
| 21 May | 2312.10 | 145.45 | -6.5 (-4.28%) | 43.73 | 214 | 32 | 236 | |||||||||
| 20 May | 2305.30 | 155 | -13.8 (-8.18%) | 44.23 | 443 | 143 | 203 | |||||||||
| 19 May | 2339.90 | 168.8 | 7.8 (4.84%) | 44.42 | 48 | 23 | 60 | |||||||||
| 18 May | 2314.90 | 161.95 | -22.05 (-11.98%) | 47.63 | 50 | 22 | 27 | |||||||||
| 15 May | 2424.90 | 184 | 0 (0.00%) | - | 0 | 0 | 5 | |||||||||
| 14 May | 2458.60 | 184 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 13 May | 2418.60 | 184 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 12 May | 2341.30 | 184 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 11 May | 2392.10 | 184 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 8 May | 2424.80 | 184 | 0 (0.00%) | 37.81 | 0 | 0 | 5 | |||||||||
| 7 May | 2340.40 | 184 | 21.1 (12.95%) | 37.81 | 1 | 0 | 6 | |||||||||
| 6 May | 2308.00 | 162.9 | 18.9 (13.13%) | 46.7 | 4 | 2 | 5 | |||||||||
| 5 May | 2238.70 | 144 | -119.85 (-45.42%) | - | 0 | 0 | 3 | |||||||||
| 4 May | 2216.30 | 144 | -119.85 (-45.42%) | - | 0 | 0 | 3 | |||||||||
| 30 Apr | 2251.00 | 144 | -9.95 (-6.46%) | 41.91 | 4 | 1 | 4 | |||||||||
| 29 Apr | 2275.30 | 153.95 | -28.75 (-15.74%) | 42.8 | 5 | 3 | 3 | |||||||||
For Godfrey Phillips India Lt - strike price 2300 expiring on 30JUN2026
Delta for 2300 CE is 0.52
Historical price for 2300 CE is as follows
On 12 Jun GODFRYPHLP was trading at 2301.00. The strike last trading price was 73.3, which was 35.3 higher than the previous day. The implied volatity was 35.41, the open interest changed by -21 which decreased total open position to 661
On 11 Jun GODFRYPHLP was trading at 2193.20. The strike last trading price was 40, which was -18 lower than the previous day. The implied volatity was 37.27, the open interest changed by 45 which increased total open position to 680
On 10 Jun GODFRYPHLP was trading at 2234.60. The strike last trading price was 56.3, which was -20.7 lower than the previous day. The implied volatity was 38.92, the open interest changed by 62 which increased total open position to 634
On 9 Jun GODFRYPHLP was trading at 2263.20. The strike last trading price was 81, which was 34.55 higher than the previous day. The implied volatity was 41.77, the open interest changed by -59 which decreased total open position to 572
On 8 Jun GODFRYPHLP was trading at 2183.90. The strike last trading price was 40, which was -21.35 lower than the previous day. The implied volatity was 38.99, the open interest changed by 31 which increased total open position to 630
On 5 Jun GODFRYPHLP was trading at 2220.10. The strike last trading price was 61.65, which was -13.2 lower than the previous day. The implied volatity was 38.81, the open interest changed by 48 which increased total open position to 600
On 4 Jun GODFRYPHLP was trading at 2234.00. The strike last trading price was 73.35, which was -5.7 lower than the previous day. The implied volatity was 41.49, the open interest changed by -5 which decreased total open position to 550
On 3 Jun GODFRYPHLP was trading at 2246.90. The strike last trading price was 77, which was -22.6 lower than the previous day. The implied volatity was 40.36, the open interest changed by 87 which increased total open position to 546
On 2 Jun GODFRYPHLP was trading at 2274.50. The strike last trading price was 99.9, which was 7 higher than the previous day. The implied volatity was 41.73, the open interest changed by -12 which decreased total open position to 459
On 1 Jun GODFRYPHLP was trading at 2254.60. The strike last trading price was 87.75, which was -31.55 lower than the previous day. The implied volatity was 41.87, the open interest changed by 40 which increased total open position to 472
On 29 May GODFRYPHLP was trading at 2282.80. The strike last trading price was 118.1, which was -13.65 lower than the previous day. The implied volatity was 45.16, the open interest changed by -46 which decreased total open position to 433
On 27 May GODFRYPHLP was trading at 2310.90. The strike last trading price was 130.55, which was -1 lower than the previous day. The implied volatity was 42.24, the open interest changed by 59 which increased total open position to 480
On 26 May GODFRYPHLP was trading at 2298.40. The strike last trading price was 132, which was 5.35 higher than the previous day. The implied volatity was 45.13, the open interest changed by 142 which increased total open position to 421
On 25 May GODFRYPHLP was trading at 2320.60. The strike last trading price was 127.8, which was -20.95 lower than the previous day. The implied volatity was 38.22, the open interest changed by 44 which increased total open position to 278
On 22 May GODFRYPHLP was trading at 2315.30. The strike last trading price was 150, which was -0.15 lower than the previous day. The implied volatity was 44.92, the open interest changed by -1 which decreased total open position to 235
On 21 May GODFRYPHLP was trading at 2312.10. The strike last trading price was 145.45, which was -6.5 lower than the previous day. The implied volatity was 43.73, the open interest changed by 32 which increased total open position to 236
On 20 May GODFRYPHLP was trading at 2305.30. The strike last trading price was 155, which was -13.8 lower than the previous day. The implied volatity was 44.23, the open interest changed by 143 which increased total open position to 203
On 19 May GODFRYPHLP was trading at 2339.90. The strike last trading price was 168.8, which was 7.8 higher than the previous day. The implied volatity was 44.42, the open interest changed by 23 which increased total open position to 60
On 18 May GODFRYPHLP was trading at 2314.90. The strike last trading price was 161.95, which was -22.05 lower than the previous day. The implied volatity was 47.63, the open interest changed by 22 which increased total open position to 27
On 15 May GODFRYPHLP was trading at 2424.90. The strike last trading price was 184, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May GODFRYPHLP was trading at 2458.60. The strike last trading price was 184, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 13 May GODFRYPHLP was trading at 2418.60. The strike last trading price was 184, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 12 May GODFRYPHLP was trading at 2341.30. The strike last trading price was 184, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 11 May GODFRYPHLP was trading at 2392.10. The strike last trading price was 184, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 8 May GODFRYPHLP was trading at 2424.80. The strike last trading price was 184, which was 0 lower than the previous day. The implied volatity was 37.81, the open interest changed by 0 which decreased total open position to 5
On 7 May GODFRYPHLP was trading at 2340.40. The strike last trading price was 184, which was 21.1 higher than the previous day. The implied volatity was 37.81, the open interest changed by 0 which decreased total open position to 6
On 6 May GODFRYPHLP was trading at 2308.00. The strike last trading price was 162.9, which was 18.9 higher than the previous day. The implied volatity was 46.7, the open interest changed by 2 which increased total open position to 5
On 5 May GODFRYPHLP was trading at 2238.70. The strike last trading price was 144, which was -119.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 May GODFRYPHLP was trading at 2216.30. The strike last trading price was 144, which was -119.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Apr GODFRYPHLP was trading at 2251.00. The strike last trading price was 144, which was -9.95 lower than the previous day. The implied volatity was 41.91, the open interest changed by 1 which increased total open position to 4
On 29 Apr GODFRYPHLP was trading at 2275.30. The strike last trading price was 153.95, which was -28.75 lower than the previous day. The implied volatity was 42.8, the open interest changed by 3 which increased total open position to 3
| GODFRYPHLP 30-Jun-2026 (16d) 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.02
Theta: -1.53
Gamma: 0.0025
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 2301.00 | 62.9 | -53.25 (-45.85%) | 30.99 | 250 | 69 | 343 |
| 11 Jun | 2193.20 | 116.15 | 116.15 (25.43%) | 39.18 | 52 | 0 | 274 |
| 10 Jun | 2234.60 | 116.9 | 23.7 (25.43%) | 39.18 | 52 | -12 | 274 |
| 9 Jun | 2263.20 | 94.2 | -48.15 (-33.83%) | 37.82 | 46 | 10 | 286 |
| 8 Jun | 2183.90 | 158.55 | 35.1 (28.43%) | 38.8 | 24 | -6 | 276 |
| 5 Jun | 2220.10 | 122 | 3.1 (2.61%) | 34.74 | 46 | -6 | 282 |
| 4 Jun | 2234.00 | 118.85 | 0.05 (0.04%) | 35.34 | 21 | -5 | 288 |
| 3 Jun | 2246.90 | 118.95 | 17.15 (16.85%) | 37.35 | 68 | -33 | 290 |
| 2 Jun | 2274.50 | 99.1 | -29.55 (-22.97%) | 36.59 | 274 | 92 | 323 |
| 1 Jun | 2254.60 | 130 | 17.15 (15.20%) | 46.89 | 210 | 16 | 232 |
| 29 May | 2282.80 | 109 | 8.7 (8.67%) | 40.3 | 153 | 46 | 216 |
| 27 May | 2310.90 | 102.8 | -15.75 (-13.29%) | 40.64 | 159 | 0 | 169 |
| 26 May | 2298.40 | 117.95 | -13.5 (-10.27%) | 42.99 | 168 | 24 | 163 |
| 25 May | 2320.60 | 131.9 | 5.55 (4.39%) | 50.96 | 123 | 72 | 143 |
| 22 May | 2315.30 | 128 | -2 (-1.54%) | 47.43 | 62 | 6 | 70 |
| 21 May | 2312.10 | 130 | -1 (-0.76%) | 47.67 | 39 | 19 | 64 |
| 20 May | 2305.30 | 129 | -32 (-19.88%) | 48.15 | 31 | 18 | 45 |
| 19 May | 2339.90 | 161.35 | 161.35 (-54.13%) | 54.42 | 0 | 0 | 27 |
| 18 May | 2314.90 | 157.65 | -186.05 (-54.13%) | 54.42 | 36 | 26 | 26 |
| 15 May | 2424.90 | 0 | -343.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2458.60 | 0 | -343.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2418.60 | 0 | -343.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2341.30 | 0 | -343.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2392.10 | 0 | -343.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 2424.80 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2340.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2308.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2238.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2216.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 2251.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2275.30 | 0 | 0 | - | 0 | 0 | 0 |
For Godfrey Phillips India Lt - strike price 2300 expiring on 30JUN2026
Delta for 2300 PE is -0.48
Historical price for 2300 PE is as follows
On 12 Jun GODFRYPHLP was trading at 2301.00. The strike last trading price was 62.9, which was -53.25 lower than the previous day. The implied volatity was 30.99, the open interest changed by 69 which increased total open position to 343
On 11 Jun GODFRYPHLP was trading at 2193.20. The strike last trading price was 116.15, which was 116.15 higher than the previous day. The implied volatity was 39.18, the open interest changed by 0 which decreased total open position to 274
On 10 Jun GODFRYPHLP was trading at 2234.60. The strike last trading price was 116.9, which was 23.7 higher than the previous day. The implied volatity was 39.18, the open interest changed by -12 which decreased total open position to 274
On 9 Jun GODFRYPHLP was trading at 2263.20. The strike last trading price was 94.2, which was -48.15 lower than the previous day. The implied volatity was 37.82, the open interest changed by 10 which increased total open position to 286
On 8 Jun GODFRYPHLP was trading at 2183.90. The strike last trading price was 158.55, which was 35.1 higher than the previous day. The implied volatity was 38.8, the open interest changed by -6 which decreased total open position to 276
On 5 Jun GODFRYPHLP was trading at 2220.10. The strike last trading price was 122, which was 3.1 higher than the previous day. The implied volatity was 34.74, the open interest changed by -6 which decreased total open position to 282
On 4 Jun GODFRYPHLP was trading at 2234.00. The strike last trading price was 118.85, which was 0.05 higher than the previous day. The implied volatity was 35.34, the open interest changed by -5 which decreased total open position to 288
On 3 Jun GODFRYPHLP was trading at 2246.90. The strike last trading price was 118.95, which was 17.15 higher than the previous day. The implied volatity was 37.35, the open interest changed by -33 which decreased total open position to 290
On 2 Jun GODFRYPHLP was trading at 2274.50. The strike last trading price was 99.1, which was -29.55 lower than the previous day. The implied volatity was 36.59, the open interest changed by 92 which increased total open position to 323
On 1 Jun GODFRYPHLP was trading at 2254.60. The strike last trading price was 130, which was 17.15 higher than the previous day. The implied volatity was 46.89, the open interest changed by 16 which increased total open position to 232
On 29 May GODFRYPHLP was trading at 2282.80. The strike last trading price was 109, which was 8.7 higher than the previous day. The implied volatity was 40.3, the open interest changed by 46 which increased total open position to 216
On 27 May GODFRYPHLP was trading at 2310.90. The strike last trading price was 102.8, which was -15.75 lower than the previous day. The implied volatity was 40.64, the open interest changed by 0 which decreased total open position to 169
On 26 May GODFRYPHLP was trading at 2298.40. The strike last trading price was 117.95, which was -13.5 lower than the previous day. The implied volatity was 42.99, the open interest changed by 24 which increased total open position to 163
On 25 May GODFRYPHLP was trading at 2320.60. The strike last trading price was 131.9, which was 5.55 higher than the previous day. The implied volatity was 50.96, the open interest changed by 72 which increased total open position to 143
On 22 May GODFRYPHLP was trading at 2315.30. The strike last trading price was 128, which was -2 lower than the previous day. The implied volatity was 47.43, the open interest changed by 6 which increased total open position to 70
On 21 May GODFRYPHLP was trading at 2312.10. The strike last trading price was 130, which was -1 lower than the previous day. The implied volatity was 47.67, the open interest changed by 19 which increased total open position to 64
On 20 May GODFRYPHLP was trading at 2305.30. The strike last trading price was 129, which was -32 lower than the previous day. The implied volatity was 48.15, the open interest changed by 18 which increased total open position to 45
On 19 May GODFRYPHLP was trading at 2339.90. The strike last trading price was 161.35, which was 161.35 higher than the previous day. The implied volatity was 54.42, the open interest changed by 0 which decreased total open position to 27
On 18 May GODFRYPHLP was trading at 2314.90. The strike last trading price was 157.65, which was -186.05 lower than the previous day. The implied volatity was 54.42, the open interest changed by 26 which increased total open position to 26
On 15 May GODFRYPHLP was trading at 2424.90. The strike last trading price was 0, which was -343.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May GODFRYPHLP was trading at 2458.60. The strike last trading price was 0, which was -343.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May GODFRYPHLP was trading at 2418.60. The strike last trading price was 0, which was -343.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May GODFRYPHLP was trading at 2341.30. The strike last trading price was 0, which was -343.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May GODFRYPHLP was trading at 2392.10. The strike last trading price was 0, which was -343.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May GODFRYPHLP was trading at 2424.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May GODFRYPHLP was trading at 2340.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May GODFRYPHLP was trading at 2308.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May GODFRYPHLP was trading at 2238.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May GODFRYPHLP was trading at 2216.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr GODFRYPHLP was trading at 2251.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GODFRYPHLP was trading at 2275.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
