GODREJCP

Godrej Consumer Products

1186.2 -0.60 (-0.05%)

L: 1174.1 H: 1195

Back to Option Chain

Historical option data for GODREJCP
19 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GODREJCP 30-DEC-2025 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1186.20	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
18 Dec	1186.80	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
17 Dec	1179.70	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0

16 Dec	1182.40	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
15 Dec	1166.10	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
12 Dec	1153.80	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
11 Dec	1147.90	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
10 Dec	1130.50	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
9 Dec	1128.80	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
8 Dec	1121.60	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
5 Dec	1136.00	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
4 Dec	1132.60	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
3 Dec	1120.70	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
2 Dec	1132.10	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
1 Dec	1129.40	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
28 Nov	1145.60	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
27 Nov	1144.60	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
26 Nov	1154.20	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
25 Nov	1144.50	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
24 Nov	1111.40	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
21 Nov	1125.20	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
20 Nov	1127.30	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
19 Nov	1139.90	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
17 Nov	1152.30	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
12 Nov	1135.90	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
11 Nov	1138.40	192.75 ₹ 96,375	0 0.00	-	0 0	0 0	0 0
28 Oct	1115.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1133.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1132.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1110.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1101.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1130.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1152.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1147.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1149.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1000 expiring on 30DEC2025

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 19 Dec GODREJCP was trading at 1186.20. The strike last trading price was 192.75, 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 18 Dec GODREJCP was trading at 1186.80. The strike last trading price was 192.75, 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 17 Dec GODREJCP was trading at 1179.70. The strike last trading price was 192.75, 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 16 Dec GODREJCP was trading at 1182.40. The strike last trading price was 192.75, 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 15 Dec GODREJCP was trading at 1166.10. The strike last trading price was 192.75, 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 12 Dec GODREJCP was trading at 1153.80. The strike last trading price was 192.75, 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 11 Dec GODREJCP was trading at 1147.90. The strike last trading price was 192.75, 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 10 Dec GODREJCP was trading at 1130.50. The strike last trading price was 192.75, 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 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 192.75, 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 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 192.75, 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 Dec GODREJCP was trading at 1136.00. The strike last trading price was 192.75, 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 Dec GODREJCP was trading at 1132.60. The strike last trading price was 192.75, 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 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 192.75, 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 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 192.75, 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 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 192.75, 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 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 192.75, 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 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 192.75, 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 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 192.75, 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 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 192.75, 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 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 192.75, 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 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 192.75, 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 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 192.75, 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 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 192.75, 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 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 192.75, 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 12 Nov GODREJCP was trading at 1135.90. The strike last trading price was 192.75, 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 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 192.75, 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 28 Oct GODREJCP was trading at 1115.50. 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 21 Oct GODREJCP was trading at 1133.80. 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 17 Oct GODREJCP was trading at 1132.20. 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 15 Oct GODREJCP was trading at 1110.60. 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 14 Oct GODREJCP was trading at 1101.40. 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 8 Oct GODREJCP was trading at 1130.70. 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 7 Oct GODREJCP was trading at 1152.80. 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 6 Oct GODREJCP was trading at 1147.60. 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 3 Oct GODREJCP was trading at 1149.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

GODREJCP 30DEC2025 1000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1186.20	0.2 ₹ 100	-0.15 -75.00	-	0 0	0 0	62 31,000
18 Dec	1186.80	0.2 ₹ 100	-0.15 -75.00	-	0 0	0 0	62 31,000
17 Dec	1179.70	0.2 ₹ 100	-0.15 -75.00	-	0 0	0 0	62 31,000
16 Dec	1182.40	0.2 ₹ 100	-0.15 -75.00	35.44	2 1,000	-1 -500	63 31,500
15 Dec	1166.10	0.35 ₹ 175	-0.05 -25.00	35.47	73 36,500	24 12,000	70 35,000
12 Dec	1153.80	0.4 ₹ 200	0 0.00	30.59	1 500	0 0	46 23,000
11 Dec	1147.90	0.4 ₹ 200	0 0.00	29.85	1 500	0 0	46 23,000
10 Dec	1130.50	0.4 ₹ 200	-0.05 -25.00	25.79	21 10,500	-11 -5,500	47 23,500
9 Dec	1128.80	0.45 ₹ 225	-0.15 -75.00	25.73	22 11,000	3 1,500	59 29,500
8 Dec	1121.60	0.5 ₹ 250	0 0.00	24.57	22 11,000	-3 -1,500	58 29,000
5 Dec	1136.00	0.5 ₹ 250	-0.15 -75.00	25.14	2 1,000	1 500	61 30,500
4 Dec	1132.60	0.65 ₹ 325	-0.35 -175.00	24.96	47 23,500	-13 -6,500	61 30,500
3 Dec	1120.70	1 ₹ 500	0.15 75.00	24.58	23 11,500	4 2,000	74 37,000
2 Dec	1132.10	0.85 ₹ 425	-0.3 -150.00	25.91	136 68,000	-53 -26,500	71 35,500
1 Dec	1129.40	1.15 ₹ 575	-0.05 -25.00	25.75	144 72,000	78 39,000	123 61,500
28 Nov	1145.60	1.2 ₹ 600	0 0.00	27.01	4 2,000	0 0	45 22,500
27 Nov	1144.60	1.2 ₹ 600	0.25 125.00	26.97	1 500	0 0	44 22,000
26 Nov	1154.20	1 ₹ 500	-0.3 -150.00	26.67	30 15,000	4 2,000	44 22,000
25 Nov	1144.50	1.25 ₹ 625	-0.7 -350.00	25.41	42 21,000	21 10,500	40 20,000
24 Nov	1111.40	1.95 ₹ 975	-0.15 -75.00	23.59	4 2,000	0 0	18 9,000
21 Nov	1125.20	2.1 ₹ 1,050	-0.15 -75.00	24.38	18 9,000	8 4,000	17 8,500
20 Nov	1127.30	2.2 ₹ 1,100	0 0.00	25.21	13 6,500	6 3,000	7 3,500
19 Nov	1139.90	2.2 ₹ 1,100	-8.5 -4250.00	26.55	1 500	0 0	0 0
17 Nov	1152.30	10.7 ₹ 5,350	0 0.00	11.74	0 0	0 0	0 0
12 Nov	1135.90	10.7 ₹ 5,350	0 0.00	10.08	0 0	0 0	0 0
11 Nov	1138.40	10.7 ₹ 5,350	0 0.00	10.31	0 0	0 0	0 0
28 Oct	1115.50	10.7 ₹ 5,350	0 0.00	-	0 0	0 0	0 0
21 Oct	1133.80	10.7 ₹ 5,350	0 0.00	-	0 0	0 0	0 0
17 Oct	1132.20	10.7 ₹ 5,350	0 0.00	-	0 0	0 0	0 0
15 Oct	1110.60	10.7 ₹ 5,350	0 0.00	-	0 0	0 0	0 0
14 Oct	1101.40	10.7 ₹ 5,350	0 0.00	-	0 0	0 0	0 0
8 Oct	1130.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1152.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1147.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1149.00	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1000 expiring on 30DEC2025

Delta for 1000 PE is -

Historical price for 1000 PE is as follows

On 19 Dec GODREJCP was trading at 1186.20. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 18 Dec GODREJCP was trading at 1186.80. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 17 Dec GODREJCP was trading at 1179.70. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 16 Dec GODREJCP was trading at 1182.40. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 35.44, the open interest changed by -1 which decreased total open position to 63

On 15 Dec GODREJCP was trading at 1166.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 35.47, the open interest changed by 24 which increased total open position to 70

On 12 Dec GODREJCP was trading at 1153.80. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 46

On 11 Dec GODREJCP was trading at 1147.90. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 29.85, the open interest changed by 0 which decreased total open position to 46

On 10 Dec GODREJCP was trading at 1130.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 25.79, the open interest changed by -11 which decreased total open position to 47

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 25.73, the open interest changed by 3 which increased total open position to 59

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 24.57, the open interest changed by -3 which decreased total open position to 58

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 25.14, the open interest changed by 1 which increased total open position to 61

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 24.96, the open interest changed by -13 which decreased total open position to 61

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 24.58, the open interest changed by 4 which increased total open position to 74

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 0.85, which was -0.3 lower than the previous day. The implied volatity was 25.91, the open interest changed by -53 which decreased total open position to 71

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 25.75, the open interest changed by 78 which increased total open position to 123

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 45

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 26.97, the open interest changed by 0 which decreased total open position to 44

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 1, which was -0.3 lower than the previous day. The implied volatity was 26.67, the open interest changed by 4 which increased total open position to 44

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 1.25, which was -0.7 lower than the previous day. The implied volatity was 25.41, the open interest changed by 21 which increased total open position to 40

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 18

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 24.38, the open interest changed by 8 which increased total open position to 17

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 2.2, which was 0 lower than the previous day. The implied volatity was 25.21, the open interest changed by 6 which increased total open position to 7

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 2.2, which was -8.5 lower than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 0

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 11.74, the open interest changed by 0 which decreased total open position to 0

On 12 Nov GODREJCP was trading at 1135.90. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 10.08, the open interest changed by 0 which decreased total open position to 0

On 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 10.7, which was 0 lower than the previous day. The implied volatity was 10.31, the open interest changed by 0 which decreased total open position to 0

On 28 Oct GODREJCP was trading at 1115.50. The strike last trading price was 10.7, 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 21 Oct GODREJCP was trading at 1133.80. The strike last trading price was 10.7, 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 17 Oct GODREJCP was trading at 1132.20. The strike last trading price was 10.7, 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 15 Oct GODREJCP was trading at 1110.60. The strike last trading price was 10.7, 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 14 Oct GODREJCP was trading at 1101.40. The strike last trading price was 10.7, 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

Related Pages for GODREJCP

GODREJCP

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD