Historical option data for GODREJCP
29 May 2026 04:10 PM IST
| GODREJCP 30-Jun-2026 (31d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.58
Gamma: 0.00474
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 1029.30 | 30.3 | -6.65 (-18.00%) | 27.49 | 1,051 | 269 | 445 | |||||||||
| 27 May | 1044.40 | 38.1 | 8.45 (28.50%) | 24.3 | 833 | 99 | 178 | |||||||||
| 26 May | 1031.80 | 29.9 | 2.9 (10.74%) | 23.96 | 117 | 2 | 79 | |||||||||
| 25 May | 1020.40 | 26.9 | -4.1 (-13.23%) | 24.95 | 157 | 58 | 76 | |||||||||
| 22 May | 1027.50 | 30.5 | -3 (-8.96%) | 24.6 | 51 | 16 | 17 | |||||||||
| 21 May | 1017.30 | 33.5 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 20 May | 1022.90 | 33.5 | 0 (0.00%) | 27.75 | 0 | 0 | 1 | |||||||||
| 19 May | 1022.00 | 33.5 | -9.5 (-22.09%) | 27.75 | 1 | 1 | 1 | |||||||||
| 18 May | 1014.40 | 0 | -43 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1039.20 | 0 | -43 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1033.30 | 0 | -43 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1030.50 | 0 | -43 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1030.20 | 0 | -43 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1010.90 | 0 | -43 (-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%) | 0.88 | 0 | 0 | 0 | |||||||||
| 2 Apr | 994.80 | 0 | 0 (0.00%) | 1.18 | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1040 expiring on 30JUN2026
Delta for 1040 CE is 0.48
Historical price for 1040 CE is as follows
On 29 May GODREJCP was trading at 1029.30. The strike last trading price was 30.3, which was -6.65 lower than the previous day. The implied volatity was 27.49, the open interest changed by 269 which increased total open position to 445
On 27 May GODREJCP was trading at 1044.40. The strike last trading price was 38.1, which was 8.45 higher than the previous day. The implied volatity was 24.3, the open interest changed by 99 which increased total open position to 178
On 26 May GODREJCP was trading at 1031.80. The strike last trading price was 29.9, which was 2.9 higher than the previous day. The implied volatity was 23.96, the open interest changed by 2 which increased total open position to 79
On 25 May GODREJCP was trading at 1020.40. The strike last trading price was 26.9, which was -4.1 lower than the previous day. The implied volatity was 24.95, the open interest changed by 58 which increased total open position to 76
On 22 May GODREJCP was trading at 1027.50. The strike last trading price was 30.5, which was -3 lower than the previous day. The implied volatity was 24.6, the open interest changed by 16 which increased total open position to 17
On 21 May GODREJCP was trading at 1017.30. The strike last trading price was 33.5, 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 33.5, which was 0 lower than the previous day. The implied volatity was 27.75, 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 33.5, which was -9.5 lower than the previous day. The implied volatity was 27.75, the open interest changed by 1 which increased total open position to 1
On 18 May GODREJCP was trading at 1014.40. The strike last trading price was 0, which was -43 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 -43 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 -43 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 -43 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 -43 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 -43 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 0.88, 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 1.18, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 30-Jun-2026 (31d) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.01
Theta: -0.29
Gamma: 0.0063
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 1029.30 | 30.45 | 5.7 (23.03%) | 20.58 | 195 | 33 | 94 |
| 27 May | 1044.40 | 23.9 | -6.9 (-22.40%) | 23.64 | 301 | 35 | 60 |
| 26 May | 1031.80 | 31.95 | -6.45 (-16.80%) | 23.97 | 15 | 5 | 25 |
| 25 May | 1020.40 | 37 | -8 (-17.78%) | 23.91 | 26 | 18 | 20 |
| 22 May | 1027.50 | 45 | -35 (-43.75%) | 31.24 | 2 | 2 | 2 |
| 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 | -79.55 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1039.20 | 0 | -79.55 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1033.30 | 0 | -79.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1030.50 | 0 | -79.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1030.20 | 0 | -79.55 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1010.90 | 0 | -79.55 (-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%) | 2.41 | 0 | 0 | 0 |
| 9 Apr | 1063.35 | 0 | 0 (0.00%) | 2.66 | 0 | 0 | 0 |
| 8 Apr | 1075.15 | 0 | 0 (0.00%) | 3.35 | 0 | 0 | 0 |
| 7 Apr | 1029.15 | 0 | 0 (0.00%) | 0.79 | 0 | 0 | 0 |
| 6 Apr | 1001.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 994.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1040 expiring on 30JUN2026
Delta for 1040 PE is -0.55
Historical price for 1040 PE is as follows
On 29 May GODREJCP was trading at 1029.30. The strike last trading price was 30.45, which was 5.7 higher than the previous day. The implied volatity was 20.58, the open interest changed by 33 which increased total open position to 94
On 27 May GODREJCP was trading at 1044.40. The strike last trading price was 23.9, which was -6.9 lower than the previous day. The implied volatity was 23.64, the open interest changed by 35 which increased total open position to 60
On 26 May GODREJCP was trading at 1031.80. The strike last trading price was 31.95, which was -6.45 lower than the previous day. The implied volatity was 23.97, the open interest changed by 5 which increased total open position to 25
On 25 May GODREJCP was trading at 1020.40. The strike last trading price was 37, which was -8 lower than the previous day. The implied volatity was 23.91, the open interest changed by 18 which increased total open position to 20
On 22 May GODREJCP was trading at 1027.50. The strike last trading price was 45, which was -35 lower than the previous day. The implied volatity was 31.24, the open interest changed by 2 which increased total open position to 2
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 -79.55 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 -79.55 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 -79.55 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 -79.55 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 -79.55 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 -79.55 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 2.41, 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 2.66, 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 3.35, 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 0.79, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
