GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
08 Apr 2026 10:21 AM IST
| GODREJCP 28-Apr-2026 (20d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.38
Theta: -0.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 1080.50 | 68 | 27.7 | 19.53 | 65 | -12 | 189 | |||||||||
| 7 Apr | 1029.15 | 38.9 | 9.25 | 33.97 | 2,162 | 36 | 210 | |||||||||
| 6 Apr | 1001.95 | 29.65 | 4.1 | 34.69 | 273 | 53 | 173 | |||||||||
| 2 Apr | 994.80 | 26 | 0.4 | 32.06 | 148 | 8 | 120 | |||||||||
| 1 Apr | 997.55 | 26.4 | 2.5 | 31.41 | 290 | 12 | 111 | |||||||||
| 30 Mar | 984.80 | 24.8 | -11.8 | 28.91 | 93 | 18 | 100 | |||||||||
| 27 Mar | 1008.70 | 36.6 | -13.15 | 31.34 | 9 | 0 | 82 | |||||||||
| 25 Mar | 1039.60 | 49.75 | 7.75 | 29.09 | 10 | 6 | 82 | |||||||||
| 24 Mar | 1006.90 | 42 | 14.95 | 35.02 | 7 | 6 | 76 | |||||||||
| 23 Mar | 1002.40 | 27.05 | -8.9 | 24.58 | 1 | 0 | 70 | |||||||||
| 20 Mar | 1017.60 | 35.95 | -144.35 | 22.58 | 85 | 70 | 70 | |||||||||
| 19 Mar | 1022.20 | 180.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1053.80 | 180.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1041.10 | 180.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1041.10 | 180.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1027.90 | 180.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1052.30 | 180.3 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1091.40 | 180.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1111.60 | 180.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1080.30 | 180.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1020 expiring on 28APR2026
Delta for 1020 CE is 0.92
Historical price for 1020 CE is as follows
On 8 Apr GODREJCP was trading at 1080.50. The strike last trading price was 68, which was 27.7 higher than the previous day. The implied volatity was 19.53, the open interest changed by -12 which decreased total open position to 189
On 7 Apr GODREJCP was trading at 1029.15. The strike last trading price was 38.9, which was 9.25 higher than the previous day. The implied volatity was 33.97, the open interest changed by 36 which increased total open position to 210
On 6 Apr GODREJCP was trading at 1001.95. The strike last trading price was 29.65, which was 4.1 higher than the previous day. The implied volatity was 34.69, the open interest changed by 53 which increased total open position to 173
On 2 Apr GODREJCP was trading at 994.80. The strike last trading price was 26, which was 0.4 higher than the previous day. The implied volatity was 32.06, the open interest changed by 8 which increased total open position to 120
On 1 Apr GODREJCP was trading at 997.55. The strike last trading price was 26.4, which was 2.5 higher than the previous day. The implied volatity was 31.41, the open interest changed by 12 which increased total open position to 111
On 30 Mar GODREJCP was trading at 984.80. The strike last trading price was 24.8, which was -11.8 lower than the previous day. The implied volatity was 28.91, the open interest changed by 18 which increased total open position to 100
On 27 Mar GODREJCP was trading at 1008.70. The strike last trading price was 36.6, which was -13.15 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 82
On 25 Mar GODREJCP was trading at 1039.60. The strike last trading price was 49.75, which was 7.75 higher than the previous day. The implied volatity was 29.09, the open interest changed by 6 which increased total open position to 82
On 24 Mar GODREJCP was trading at 1006.90. The strike last trading price was 42, which was 14.95 higher than the previous day. The implied volatity was 35.02, the open interest changed by 6 which increased total open position to 76
On 23 Mar GODREJCP was trading at 1002.40. The strike last trading price was 27.05, which was -8.9 lower than the previous day. The implied volatity was 24.58, the open interest changed by 0 which decreased total open position to 70
On 20 Mar GODREJCP was trading at 1017.60. The strike last trading price was 35.95, which was -144.35 lower than the previous day. The implied volatity was 22.58, the open interest changed by 70 which increased total open position to 70
On 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 180.3, 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 Mar GODREJCP was trading at 1053.80. The strike last trading price was 180.3, 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 Mar GODREJCP was trading at 1041.10. The strike last trading price was 180.3, 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 Mar GODREJCP was trading at 1041.10. The strike last trading price was 180.3, 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 13 Mar GODREJCP was trading at 1027.90. The strike last trading price was 180.3, 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 Mar GODREJCP was trading at 1052.30. The strike last trading price was 180.3, 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 Mar GODREJCP was trading at 1091.40. The strike last trading price was 180.3, 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 Mar GODREJCP was trading at 1111.60. The strike last trading price was 180.3, 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 Mar GODREJCP was trading at 1080.30. The strike last trading price was 180.3, 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 28-Apr-2026 (20d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.71
Theta: -0.52
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 1080.50 | 9.75 | -16.45 | 33.29 | 127 | 11 | 143 |
| 7 Apr | 1029.15 | 26.7 | -14.4 | 33.15 | 480 | 75 | 132 |
| 6 Apr | 1001.95 | 41.1 | -1.15 | - | 0 | 0 | 57 |
| 2 Apr | 994.80 | 41.1 | -1.15 | 29.27 | 2 | 0 | 57 |
| 1 Apr | 997.55 | 42.25 | -3.95 | 30.39 | 3 | 1 | 57 |
| 30 Mar | 984.80 | 46.2 | 7.7 | 32.86 | 2 | 1 | 56 |
| 27 Mar | 1008.70 | 38.35 | 12.45 | 31.47 | 61 | 41 | 55 |
| 25 Mar | 1039.60 | 25.9 | -8.35 | 29.6 | 18 | 12 | 14 |
| 24 Mar | 1006.90 | 34.25 | 23.45 | 26.16 | 2 | 1 | 1 |
| 23 Mar | 1002.40 | 10.8 | 0 | 0.75 | 0 | 0 | 0 |
| 20 Mar | 1017.60 | 10.8 | 0 | 1.07 | 0 | 0 | 0 |
| 19 Mar | 1022.20 | 10.8 | 0 | 1.51 | 0 | 0 | 0 |
| 18 Mar | 1053.80 | 10.8 | 0 | 3.44 | 0 | 0 | 0 |
| 17 Mar | 1041.10 | 10.8 | 0 | 2.81 | 0 | 0 | 0 |
| 16 Mar | 1041.10 | 10.8 | 0 | 2.57 | 0 | 0 | 0 |
| 13 Mar | 1027.90 | 10.8 | 0 | 1.72 | 0 | 0 | 0 |
| 12 Mar | 1052.30 | 10.8 | 0 | 3.05 | 0 | 0 | 0 |
| 11 Mar | 1091.40 | 10.8 | 0 | 5.64 | 0 | 0 | 0 |
| 10 Mar | 1111.60 | 10.8 | 0 | 7.3 | 0 | 0 | 0 |
| 9 Mar | 1080.30 | 10.8 | 0 | 4.85 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1020 expiring on 28APR2026
Delta for 1020 PE is -0.2
Historical price for 1020 PE is as follows
On 8 Apr GODREJCP was trading at 1080.50. The strike last trading price was 9.75, which was -16.45 lower than the previous day. The implied volatity was 33.29, the open interest changed by 11 which increased total open position to 143
On 7 Apr GODREJCP was trading at 1029.15. The strike last trading price was 26.7, which was -14.4 lower than the previous day. The implied volatity was 33.15, the open interest changed by 75 which increased total open position to 132
On 6 Apr GODREJCP was trading at 1001.95. The strike last trading price was 41.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 2 Apr GODREJCP was trading at 994.80. The strike last trading price was 41.1, which was -1.15 lower than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 57
On 1 Apr GODREJCP was trading at 997.55. The strike last trading price was 42.25, which was -3.95 lower than the previous day. The implied volatity was 30.39, the open interest changed by 1 which increased total open position to 57
On 30 Mar GODREJCP was trading at 984.80. The strike last trading price was 46.2, which was 7.7 higher than the previous day. The implied volatity was 32.86, the open interest changed by 1 which increased total open position to 56
On 27 Mar GODREJCP was trading at 1008.70. The strike last trading price was 38.35, which was 12.45 higher than the previous day. The implied volatity was 31.47, the open interest changed by 41 which increased total open position to 55
On 25 Mar GODREJCP was trading at 1039.60. The strike last trading price was 25.9, which was -8.35 lower than the previous day. The implied volatity was 29.6, the open interest changed by 12 which increased total open position to 14
On 24 Mar GODREJCP was trading at 1006.90. The strike last trading price was 34.25, which was 23.45 higher than the previous day. The implied volatity was 26.16, the open interest changed by 1 which increased total open position to 1
On 23 Mar GODREJCP was trading at 1002.40. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GODREJCP was trading at 1017.60. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GODREJCP was trading at 1053.80. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 3.44, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GODREJCP was trading at 1041.10. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 16 Mar GODREJCP was trading at 1041.10. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GODREJCP was trading at 1027.90. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 7.3, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
