Historical option data for GODREJCP
03 Jun 2026 04:10 PM IST
| GODREJCP 30-Jun-2026 (27d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.01
Theta: -0.54
Gamma: 0.00509
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 986.50 | 15.95 | -5.55 (-25.81%) | 26.83 | 241 | 7 | 237 | |||||||||
| 2 Jun | 999.10 | 21.35 | -3.75 (-14.94%) | 25.83 | 386 | 74 | 230 | |||||||||
| 1 Jun | 1009.00 | 24.05 | -17.45 (-42.05%) | 24.61 | 206 | 24 | 157 | |||||||||
| 29 May | 1029.30 | 40.8 | -7.2 (-15.00%) | 27.06 | 38 | -4 | 134 | |||||||||
| 27 May | 1044.40 | 49.65 | 9.45 (23.51%) | 25.18 | 302 | 31 | 137 | |||||||||
| 26 May | 1031.80 | 40.95 | 4.95 (13.75%) | 24.1 | 209 | -5 | 109 | |||||||||
| 25 May | 1020.40 | 36.7 | -4.3 (-10.49%) | 25.19 | 191 | 69 | 114 | |||||||||
| 22 May | 1027.50 | 41.6 | 2.2 (5.58%) | 25.04 | 60 | 44 | 45 | |||||||||
| 21 May | 1017.30 | 39.4 | -11.45 (-22.52%) | 26.46 | 2 | 1 | 1 | |||||||||
| 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 | -50.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1033.30 | 0 | -50.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1030.50 | 0 | -50.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1030.20 | 0 | -50.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1010.90 | 0 | -50.85 (-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 | |||||||||
| 27 Apr | 1089.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1089.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1142.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1085.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1071.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1063.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1075.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1029.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1001.95 | 0 | 0 (0.00%) | 0.01 | 0 | 0 | 0 | |||||||||
| 2 Apr | 994.80 | 0 | 0 (0.00%) | 0.07 | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1020 expiring on 30JUN2026
Delta for 1020 CE is 0.34
Historical price for 1020 CE is as follows
On 3 Jun GODREJCP was trading at 986.50. The strike last trading price was 15.95, which was -5.55 lower than the previous day. The implied volatity was 26.83, the open interest changed by 7 which increased total open position to 237
On 2 Jun GODREJCP was trading at 999.10. The strike last trading price was 21.35, which was -3.75 lower than the previous day. The implied volatity was 25.83, the open interest changed by 74 which increased total open position to 230
On 1 Jun GODREJCP was trading at 1009.00. The strike last trading price was 24.05, which was -17.45 lower than the previous day. The implied volatity was 24.61, the open interest changed by 24 which increased total open position to 157
On 29 May GODREJCP was trading at 1029.30. The strike last trading price was 40.8, which was -7.2 lower than the previous day. The implied volatity was 27.06, the open interest changed by -4 which decreased total open position to 134
On 27 May GODREJCP was trading at 1044.40. The strike last trading price was 49.65, which was 9.45 higher than the previous day. The implied volatity was 25.18, the open interest changed by 31 which increased total open position to 137
On 26 May GODREJCP was trading at 1031.80. The strike last trading price was 40.95, which was 4.95 higher than the previous day. The implied volatity was 24.1, the open interest changed by -5 which decreased total open position to 109
On 25 May GODREJCP was trading at 1020.40. The strike last trading price was 36.7, which was -4.3 lower than the previous day. The implied volatity was 25.19, the open interest changed by 69 which increased total open position to 114
On 22 May GODREJCP was trading at 1027.50. The strike last trading price was 41.6, which was 2.2 higher than the previous day. The implied volatity was 25.04, the open interest changed by 44 which increased total open position to 45
On 21 May GODREJCP was trading at 1017.30. The strike last trading price was 39.4, which was -11.45 lower than the previous day. The implied volatity was 26.46, the open interest changed by 1 which increased total open position to 1
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 -50.85 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 -50.85 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 -50.85 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 -50.85 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 -50.85 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
On 27 Apr GODREJCP was trading at 1089.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr GODREJCP was trading at 1089.90. 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 23 Apr GODREJCP was trading at 1142.95. 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 Apr GODREJCP was trading at 1085.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GODREJCP was trading at 1071.25. 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 9 Apr GODREJCP was trading at 1063.35. 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 Apr GODREJCP was trading at 1075.15. 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 Apr GODREJCP was trading at 1029.15. 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 Apr GODREJCP was trading at 1001.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GODREJCP was trading at 994.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 30-Jun-2026 (27d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.01
Theta: -0.31
Gamma: 0.0065
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 986.50 | 32.9 | 32.9 (9.52%) | 21.41 | 50 | 0 | 173 |
| 2 Jun | 999.10 | 32.8 | 2.85 (9.52%) | 21.41 | 50 | 7 | 172 |
| 1 Jun | 1009.00 | 30.7 | 10.7 (53.50%) | 23.27 | 195 | -13 | 166 |
| 29 May | 1029.30 | 20.55 | 3.5 (20.53%) | 21.88 | 170 | -11 | 179 |
| 27 May | 1044.40 | 16.5 | -5.8 (-26.01%) | 23.99 | 224 | 16 | 188 |
| 26 May | 1031.80 | 21.95 | -5.9 (-21.18%) | 23.35 | 142 | -6 | 172 |
| 25 May | 1020.40 | 26.95 | 0.45 (1.70%) | 23.76 | 103 | 47 | 178 |
| 22 May | 1027.50 | 27 | -14 (-34.15%) | 25.08 | 80 | 48 | 131 |
| 21 May | 1017.30 | 41 | 0 (0.00%) | - | 0 | 0 | 83 |
| 20 May | 1022.90 | 41 | 0 (0.00%) | - | 0 | 0 | 83 |
| 19 May | 1022.00 | 41 | 0 (0.00%) | 26.99 | 0 | 0 | 83 |
| 18 May | 1014.40 | 41 | 16 (64.00%) | 26.99 | 52 | -7 | 98 |
| 15 May | 1039.20 | 25.25 | -3.05 (-10.78%) | 25.56 | 13 | 2 | 103 |
| 14 May | 1033.30 | 28.3 | -39.45 (-58.23%) | 25.65 | 109 | 100 | 100 |
| 13 May | 1030.50 | 0 | -67.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1030.20 | 0 | -67.75 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1010.90 | 0 | -67.75 (-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 |
| 27 Apr | 1089.25 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 1089.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 1142.95 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1085.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1071.25 | 0 | 0 (0.00%) | 3.53 | 0 | 0 | 0 |
| 9 Apr | 1063.35 | 0 | 0 (0.00%) | 3.77 | 0 | 0 | 0 |
| 8 Apr | 1075.15 | 0 | 0 (0.00%) | 4.44 | 0 | 0 | 0 |
| 7 Apr | 1029.15 | 0 | 0 (0.00%) | 1.87 | 0 | 0 | 0 |
| 6 Apr | 1001.95 | 0 | 0 (0.00%) | 0.38 | 0 | 0 | 0 |
| 2 Apr | 994.80 | 0 | 0 (0.00%) | 0.15 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1020 expiring on 30JUN2026
Delta for 1020 PE is -0.59
Historical price for 1020 PE is as follows
On 3 Jun GODREJCP was trading at 986.50. The strike last trading price was 32.9, which was 32.9 higher than the previous day. The implied volatity was 21.41, the open interest changed by 0 which decreased total open position to 173
On 2 Jun GODREJCP was trading at 999.10. The strike last trading price was 32.8, which was 2.85 higher than the previous day. The implied volatity was 21.41, the open interest changed by 7 which increased total open position to 172
On 1 Jun GODREJCP was trading at 1009.00. The strike last trading price was 30.7, which was 10.7 higher than the previous day. The implied volatity was 23.27, the open interest changed by -13 which decreased total open position to 166
On 29 May GODREJCP was trading at 1029.30. The strike last trading price was 20.55, which was 3.5 higher than the previous day. The implied volatity was 21.88, the open interest changed by -11 which decreased total open position to 179
On 27 May GODREJCP was trading at 1044.40. The strike last trading price was 16.5, which was -5.8 lower than the previous day. The implied volatity was 23.99, the open interest changed by 16 which increased total open position to 188
On 26 May GODREJCP was trading at 1031.80. The strike last trading price was 21.95, which was -5.9 lower than the previous day. The implied volatity was 23.35, the open interest changed by -6 which decreased total open position to 172
On 25 May GODREJCP was trading at 1020.40. The strike last trading price was 26.95, which was 0.45 higher than the previous day. The implied volatity was 23.76, the open interest changed by 47 which increased total open position to 178
On 22 May GODREJCP was trading at 1027.50. The strike last trading price was 27, which was -14 lower than the previous day. The implied volatity was 25.08, the open interest changed by 48 which increased total open position to 131
On 21 May GODREJCP was trading at 1017.30. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 20 May GODREJCP was trading at 1022.90. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 19 May GODREJCP was trading at 1022.00. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 83
On 18 May GODREJCP was trading at 1014.40. The strike last trading price was 41, which was 16 higher than the previous day. The implied volatity was 26.99, the open interest changed by -7 which decreased total open position to 98
On 15 May GODREJCP was trading at 1039.20. The strike last trading price was 25.25, which was -3.05 lower than the previous day. The implied volatity was 25.56, the open interest changed by 2 which increased total open position to 103
On 14 May GODREJCP was trading at 1033.30. The strike last trading price was 28.3, which was -39.45 lower than the previous day. The implied volatity was 25.65, the open interest changed by 100 which increased total open position to 100
On 13 May GODREJCP was trading at 1030.50. The strike last trading price was 0, which was -67.75 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 -67.75 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 -67.75 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
On 27 Apr GODREJCP was trading at 1089.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr GODREJCP was trading at 1089.90. 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 23 Apr GODREJCP was trading at 1142.95. 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 Apr GODREJCP was trading at 1085.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GODREJCP was trading at 1071.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GODREJCP was trading at 1063.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GODREJCP was trading at 1075.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GODREJCP was trading at 1029.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GODREJCP was trading at 1001.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GODREJCP was trading at 994.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
