Historical option data for GODREJCP
19 Jun 2026 04:10 PM IST
| GODREJCP 30-Jun-2026 (8d) 1010 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.01
Theta: -0.75
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Jun | 1000.60 | 13.35 | -5.65 (-29.74%) | 22.42 | 783 | 111 | 226 | |||||||||
| 18 Jun | 1009.20 | 19.2 | -6.8 (-26.15%) | 25.78 | 322 | 23 | 120 | |||||||||
| 17 Jun | 1020.00 | 25.4 | -10.6 (-29.44%) | 23.46 | 62 | 25 | 97 | |||||||||
| 16 Jun | 1034.50 | 37.25 | -5.75 (-13.37%) | 25.18 | 20 | 2 | 73 | |||||||||
| 15 Jun | 1036.80 | 42.55 | 3.55 (9.10%) | 24.57 | 19 | 2 | 71 | |||||||||
| 12 Jun | 1033.30 | 39.1 | 15.1 (62.92%) | 24.25 | 139 | -6 | 69 | |||||||||
| 11 Jun | 1008.90 | 24 | -10 (-29.41%) | 24.76 | 252 | 32 | 75 | |||||||||
| 10 Jun | 1027.60 | 34.55 | 8.55 (32.88%) | 23.36 | 114 | -51 | 44 | |||||||||
| 9 Jun | 1013.20 | 25.5 | 6.5 (34.21%) | 23.12 | 270 | 15 | 92 | |||||||||
| 8 Jun | 997.00 | 18.75 | -2.25 (-10.71%) | 24.64 | 62 | 26 | 77 | |||||||||
| 5 Jun | 998.00 | 21.2 | 0.2 (0.95%) | 24.59 | 52 | -1 | 50 | |||||||||
| 4 Jun | 995.40 | 20.8 | 1 (5.05%) | 25.07 | 60 | 11 | 51 | |||||||||
| 3 Jun | 986.50 | 20.2 | -5.35 (-20.94%) | 26.56 | 35 | 12 | 40 | |||||||||
| 2 Jun | 999.10 | 25.85 | -20.1 (-43.74%) | 25.8 | 119 | 25 | 28 | |||||||||
| 1 Jun | 1009.00 | 45.95 | 0 (0.00%) | - | 1 | 0 | 3 | |||||||||
| 29 May | 1029.30 | 45.95 | 0 (0.00%) | - | 1 | 0 | 3 | |||||||||
| 27 May | 1044.40 | 45.95 | 0 (0.00%) | - | 1 | 0 | 3 | |||||||||
| 26 May | 1031.80 | 45.95 | -0.05 (-0.11%) | - | 1 | 0 | 3 | |||||||||
| 25 May | 1020.40 | 45.15 | 0.15 (0.33%) | 31.42 | 1 | 1 | 3 | |||||||||
| 22 May | 1027.50 | 45.15 | 0.15 (0.33%) | 32.07 | 1 | 1 | 2 | |||||||||
| 21 May | 1017.30 | 45 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 20 May | 1022.90 | 45 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 1022.00 | 45 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 1014.40 | 45 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1039.20 | 45 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1033.30 | 45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1030.50 | 45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 1030.20 | 45 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 11 May | 1010.90 | 45 | -66.45 (-59.62%) | 27.94 | 1 | 0 | 0 | |||||||||
| 8 May | 1042.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1036.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1090.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1010 expiring on 30JUN2026
Delta for 1010 CE is 0.45
Historical price for 1010 CE is as follows
On 19 Jun GODREJCP was trading at 1000.60. The strike last trading price was 13.35, which was -5.65 lower than the previous day. The implied volatity was 22.42, the open interest changed by 111 which increased total open position to 226
On 18 Jun GODREJCP was trading at 1009.20. The strike last trading price was 19.2, which was -6.8 lower than the previous day. The implied volatity was 25.78, the open interest changed by 23 which increased total open position to 120
On 17 Jun GODREJCP was trading at 1020.00. The strike last trading price was 25.4, which was -10.6 lower than the previous day. The implied volatity was 23.46, the open interest changed by 25 which increased total open position to 97
On 16 Jun GODREJCP was trading at 1034.50. The strike last trading price was 37.25, which was -5.75 lower than the previous day. The implied volatity was 25.18, the open interest changed by 2 which increased total open position to 73
On 15 Jun GODREJCP was trading at 1036.80. The strike last trading price was 42.55, which was 3.55 higher than the previous day. The implied volatity was 24.57, the open interest changed by 2 which increased total open position to 71
On 12 Jun GODREJCP was trading at 1033.30. The strike last trading price was 39.1, which was 15.1 higher than the previous day. The implied volatity was 24.25, the open interest changed by -6 which decreased total open position to 69
On 11 Jun GODREJCP was trading at 1008.90. The strike last trading price was 24, which was -10 lower than the previous day. The implied volatity was 24.76, the open interest changed by 32 which increased total open position to 75
On 10 Jun GODREJCP was trading at 1027.60. The strike last trading price was 34.55, which was 8.55 higher than the previous day. The implied volatity was 23.36, the open interest changed by -51 which decreased total open position to 44
On 9 Jun GODREJCP was trading at 1013.20. The strike last trading price was 25.5, which was 6.5 higher than the previous day. The implied volatity was 23.12, the open interest changed by 15 which increased total open position to 92
On 8 Jun GODREJCP was trading at 997.00. The strike last trading price was 18.75, which was -2.25 lower than the previous day. The implied volatity was 24.64, the open interest changed by 26 which increased total open position to 77
On 5 Jun GODREJCP was trading at 998.00. The strike last trading price was 21.2, which was 0.2 higher than the previous day. The implied volatity was 24.59, the open interest changed by -1 which decreased total open position to 50
On 4 Jun GODREJCP was trading at 995.40. The strike last trading price was 20.8, which was 1 higher than the previous day. The implied volatity was 25.07, the open interest changed by 11 which increased total open position to 51
On 3 Jun GODREJCP was trading at 986.50. The strike last trading price was 20.2, which was -5.35 lower than the previous day. The implied volatity was 26.56, the open interest changed by 12 which increased total open position to 40
On 2 Jun GODREJCP was trading at 999.10. The strike last trading price was 25.85, which was -20.1 lower than the previous day. The implied volatity was 25.8, the open interest changed by 25 which increased total open position to 28
On 1 Jun GODREJCP was trading at 1009.00. The strike last trading price was 45.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 May GODREJCP was trading at 1029.30. The strike last trading price was 45.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May GODREJCP was trading at 1044.40. The strike last trading price was 45.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May GODREJCP was trading at 1031.80. The strike last trading price was 45.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May GODREJCP was trading at 1020.40. The strike last trading price was 45.15, which was 0.15 higher than the previous day. The implied volatity was 31.42, the open interest changed by 1 which increased total open position to 3
On 22 May GODREJCP was trading at 1027.50. The strike last trading price was 45.15, which was 0.15 higher than the previous day. The implied volatity was 32.07, the open interest changed by 1 which increased total open position to 2
On 21 May GODREJCP was trading at 1017.30. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May GODREJCP was trading at 1022.90. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May GODREJCP was trading at 1022.00. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May GODREJCP was trading at 1014.40. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May GODREJCP was trading at 1039.20. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May GODREJCP was trading at 1033.30. The strike last trading price was 45, 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 1
On 13 May GODREJCP was trading at 1030.50. The strike last trading price was 45, 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 1
On 12 May GODREJCP was trading at 1030.20. The strike last trading price was 45, 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 1
On 11 May GODREJCP was trading at 1010.90. The strike last trading price was 45, which was -66.45 lower than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 0
On 8 May GODREJCP was trading at 1042.40. 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 7 May GODREJCP was trading at 1036.60. 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 29 Apr GODREJCP was trading at 1090.05. 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
| GODREJCP 30-Jun-2026 (8d) 1010 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.01
Theta: -0.56
Gamma: 0.01066
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Jun | 1000.60 | 17.65 | 2.6 (17.28%) | 21.02 | 195 | 9 | 128 |
| 18 Jun | 1009.20 | 14.8 | 1.75 (13.41%) | 20.14 | 168 | -29 | 120 |
| 17 Jun | 1020.00 | 12.6 | 4.95 (64.71%) | 23.87 | 211 | 25 | 149 |
| 16 Jun | 1034.50 | 7.45 | -1.95 (-20.74%) | 22.53 | 67 | 20 | 125 |
| 15 Jun | 1036.80 | 9.35 | -1 (-9.66%) | 23.95 | 38 | 7 | 105 |
| 12 Jun | 1033.30 | 10.5 | -9.25 (-46.84%) | 23.97 | 68 | 19 | 96 |
| 11 Jun | 1008.90 | 19.25 | 4.75 (32.76%) | 22.39 | 98 | -20 | 76 |
| 10 Jun | 1027.60 | 14 | -4.8 (-25.53%) | 24.43 | 110 | 6 | 94 |
| 9 Jun | 1013.20 | 19.65 | -9.3 (-32.12%) | 22.92 | 60 | 11 | 85 |
| 8 Jun | 997.00 | 30.15 | 3.15 (11.67%) | 23.91 | 12 | 7 | 75 |
| 5 Jun | 998.00 | 26.75 | -2.55 (-8.70%) | 21.88 | 30 | -21 | 68 |
| 4 Jun | 995.40 | 29.9 | -7.7 (-20.48%) | 22.07 | 4 | -1 | 88 |
| 3 Jun | 986.50 | 37.6 | 9.6 (34.29%) | 20.6 | 9 | -2 | 88 |
| 2 Jun | 999.10 | 27.85 | 3.2 (12.98%) | 21.53 | 74 | 21 | 89 |
| 1 Jun | 1009.00 | 24.95 | 7.95 (46.76%) | 23.14 | 121 | 51 | 67 |
| 29 May | 1029.30 | 17.25 | -7.45 (-30.16%) | 23.17 | 17 | 12 | 15 |
| 27 May | 1044.40 | 24.7 | 24.7 | - | 3 | 0 | 3 |
| 26 May | 1031.80 | 24.7 | 24.7 (27.32%) | 25.94 | 3 | 0 | 3 |
| 25 May | 1020.40 | 24.7 | 5.3 (27.32%) | 25.94 | 3 | 2 | 2 |
| 22 May | 1027.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 1017.30 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1022.90 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1022.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1014.40 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1039.20 | 0 | -19.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1033.30 | 0 | -19.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1030.50 | 0 | -19.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1030.20 | 0 | -19.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1010.90 | 0 | -19.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1042.40 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1036.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1090.05 | 0 | 0 | - | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1010 expiring on 30JUN2026
Delta for 1010 PE is -0.55
Historical price for 1010 PE is as follows
On 19 Jun GODREJCP was trading at 1000.60. The strike last trading price was 17.65, which was 2.6 higher than the previous day. The implied volatity was 21.02, the open interest changed by 9 which increased total open position to 128
On 18 Jun GODREJCP was trading at 1009.20. The strike last trading price was 14.8, which was 1.75 higher than the previous day. The implied volatity was 20.14, the open interest changed by -29 which decreased total open position to 120
On 17 Jun GODREJCP was trading at 1020.00. The strike last trading price was 12.6, which was 4.95 higher than the previous day. The implied volatity was 23.87, the open interest changed by 25 which increased total open position to 149
On 16 Jun GODREJCP was trading at 1034.50. The strike last trading price was 7.45, which was -1.95 lower than the previous day. The implied volatity was 22.53, the open interest changed by 20 which increased total open position to 125
On 15 Jun GODREJCP was trading at 1036.80. The strike last trading price was 9.35, which was -1 lower than the previous day. The implied volatity was 23.95, the open interest changed by 7 which increased total open position to 105
On 12 Jun GODREJCP was trading at 1033.30. The strike last trading price was 10.5, which was -9.25 lower than the previous day. The implied volatity was 23.97, the open interest changed by 19 which increased total open position to 96
On 11 Jun GODREJCP was trading at 1008.90. The strike last trading price was 19.25, which was 4.75 higher than the previous day. The implied volatity was 22.39, the open interest changed by -20 which decreased total open position to 76
On 10 Jun GODREJCP was trading at 1027.60. The strike last trading price was 14, which was -4.8 lower than the previous day. The implied volatity was 24.43, the open interest changed by 6 which increased total open position to 94
On 9 Jun GODREJCP was trading at 1013.20. The strike last trading price was 19.65, which was -9.3 lower than the previous day. The implied volatity was 22.92, the open interest changed by 11 which increased total open position to 85
On 8 Jun GODREJCP was trading at 997.00. The strike last trading price was 30.15, which was 3.15 higher than the previous day. The implied volatity was 23.91, the open interest changed by 7 which increased total open position to 75
On 5 Jun GODREJCP was trading at 998.00. The strike last trading price was 26.75, which was -2.55 lower than the previous day. The implied volatity was 21.88, the open interest changed by -21 which decreased total open position to 68
On 4 Jun GODREJCP was trading at 995.40. The strike last trading price was 29.9, which was -7.7 lower than the previous day. The implied volatity was 22.07, the open interest changed by -1 which decreased total open position to 88
On 3 Jun GODREJCP was trading at 986.50. The strike last trading price was 37.6, which was 9.6 higher than the previous day. The implied volatity was 20.6, the open interest changed by -2 which decreased total open position to 88
On 2 Jun GODREJCP was trading at 999.10. The strike last trading price was 27.85, which was 3.2 higher than the previous day. The implied volatity was 21.53, the open interest changed by 21 which increased total open position to 89
On 1 Jun GODREJCP was trading at 1009.00. The strike last trading price was 24.95, which was 7.95 higher than the previous day. The implied volatity was 23.14, the open interest changed by 51 which increased total open position to 67
On 29 May GODREJCP was trading at 1029.30. The strike last trading price was 17.25, which was -7.45 lower than the previous day. The implied volatity was 23.17, the open interest changed by 12 which increased total open position to 15
On 27 May GODREJCP was trading at 1044.40. The strike last trading price was 24.7, which was 24.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 26 May GODREJCP was trading at 1031.80. The strike last trading price was 24.7, which was 24.7 higher than the previous day. The implied volatity was 25.94, the open interest changed by 0 which decreased total open position to 3
On 25 May GODREJCP was trading at 1020.40. The strike last trading price was 24.7, which was 5.3 higher than the previous day. The implied volatity was 25.94, the open interest changed by 2 which increased total open position to 2
On 22 May GODREJCP was trading at 1027.50. 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 May GODREJCP was trading at 1017.30. 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 20 May GODREJCP was trading at 1022.90. 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 19 May GODREJCP was trading at 1022.00. 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 18 May GODREJCP was trading at 1014.40. 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 15 May GODREJCP was trading at 1039.20. The strike last trading price was 0, which was -19.4 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 GODREJCP was trading at 1033.30. The strike last trading price was 0, which was -19.4 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 GODREJCP was trading at 1030.50. The strike last trading price was 0, which was -19.4 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 GODREJCP was trading at 1030.20. The strike last trading price was 0, which was -19.4 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 GODREJCP was trading at 1010.90. The strike last trading price was 0, which was -19.4 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 GODREJCP was trading at 1042.40. 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 7 May GODREJCP was trading at 1036.60. 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 29 Apr GODREJCP was trading at 1090.05. 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
