GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
10 Apr 2026 11:50 PM IST
| GODREJCP 28-Apr-2026 (17d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.01
Theta: -0.72
Gamma: 0.00522
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 1078.10 | 44.4 | 5.299999999999997 | 28.31 | 85 | -8 | 128 | |||||||||
| 9 Apr | 1063.35 | 38.45 | -10 | 32.65 | 102 | 9 | 125 | |||||||||
| 8 Apr | 1075.15 | 48 | 23.2 | 31.95 | 405 | -166 | 116 | |||||||||
| 7 Apr | 1029.15 | 24.05 | 6.1 | 32.5 | 3,843 | 169 | 286 | |||||||||
| 6 Apr | 1001.95 | 17.85 | 2.7 | 33.93 | 188 | 33 | 116 | |||||||||
| 2 Apr | 994.80 | 14.95 | -0.4 | 30.97 | 225 | 36 | 83 | |||||||||
| 1 Apr | 997.55 | 15.45 | 0.95 | 30.58 | 84 | 4 | 48 | |||||||||
| 30 Mar | 984.80 | 15 | -5.85 | 29.09 | 71 | 10 | 44 | |||||||||
| 27 Mar | 1008.70 | 21.1 | -13.05 | 28.52 | 16 | 3 | 35 | |||||||||
| 25 Mar | 1039.60 | 34.15 | 14.1 | 29.08 | 28 | 17 | 31 | |||||||||
| 24 Mar | 1006.90 | 20.05 | -15.95 | 26.92 | 28 | 2 | 13 | |||||||||
| 23 Mar | 1002.40 | 36 | -8.6 | - | 0 | 0 | 11 | |||||||||
| 20 Mar | 1017.60 | 36 | -8.6 | - | 0 | 0 | 11 | |||||||||
| 19 Mar | 1022.20 | 36 | -8.6 | - | 0 | 0 | 11 | |||||||||
| 18 Mar | 1053.80 | 36 | -8.6 | - | 0 | 0 | 11 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 1041.10 | 36 | -8.6 | 23.75 | 8 | 6 | 11 | |||||||||
| 16 Mar | 1041.10 | 44.6 | 2.55 | 30.55 | 5 | 2 | 5 | |||||||||
| 13 Mar | 1027.90 | 42.05 | -12.95 | 32.08 | 1 | 2 | 0 | |||||||||
| 12 Mar | 1052.30 | 55 | -145.5 | 33.36 | 2 | 1 | 1 | |||||||||
| 11 Mar | 1091.40 | 200.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1111.60 | 200.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1080.30 | 200.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1050 expiring on 28APR2026
Delta for 1050 CE is 0.68
Historical price for 1050 CE is as follows
On 10 Apr GODREJCP was trading at 1078.10. The strike last trading price was 44.4, which was 5.299999999999997 higher than the previous day. The implied volatity was 28.31, the open interest changed by -8 which decreased total open position to 128
On 9 Apr GODREJCP was trading at 1063.35. The strike last trading price was 38.45, which was -10 lower than the previous day. The implied volatity was 32.65, the open interest changed by 9 which increased total open position to 125
On 8 Apr GODREJCP was trading at 1075.15. The strike last trading price was 48, which was 23.2 higher than the previous day. The implied volatity was 31.95, the open interest changed by -166 which decreased total open position to 116
On 7 Apr GODREJCP was trading at 1029.15. The strike last trading price was 24.05, which was 6.1 higher than the previous day. The implied volatity was 32.5, the open interest changed by 169 which increased total open position to 286
On 6 Apr GODREJCP was trading at 1001.95. The strike last trading price was 17.85, which was 2.7 higher than the previous day. The implied volatity was 33.93, the open interest changed by 33 which increased total open position to 116
On 2 Apr GODREJCP was trading at 994.80. The strike last trading price was 14.95, which was -0.4 lower than the previous day. The implied volatity was 30.97, the open interest changed by 36 which increased total open position to 83
On 1 Apr GODREJCP was trading at 997.55. The strike last trading price was 15.45, which was 0.95 higher than the previous day. The implied volatity was 30.58, the open interest changed by 4 which increased total open position to 48
On 30 Mar GODREJCP was trading at 984.80. The strike last trading price was 15, which was -5.85 lower than the previous day. The implied volatity was 29.09, the open interest changed by 10 which increased total open position to 44
On 27 Mar GODREJCP was trading at 1008.70. The strike last trading price was 21.1, which was -13.05 lower than the previous day. The implied volatity was 28.52, the open interest changed by 3 which increased total open position to 35
On 25 Mar GODREJCP was trading at 1039.60. The strike last trading price was 34.15, which was 14.1 higher than the previous day. The implied volatity was 29.08, the open interest changed by 17 which increased total open position to 31
On 24 Mar GODREJCP was trading at 1006.90. The strike last trading price was 20.05, which was -15.95 lower than the previous day. The implied volatity was 26.92, the open interest changed by 2 which increased total open position to 13
On 23 Mar GODREJCP was trading at 1002.40. The strike last trading price was 36, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 20 Mar GODREJCP was trading at 1017.60. The strike last trading price was 36, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 36, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Mar GODREJCP was trading at 1053.80. The strike last trading price was 36, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Mar GODREJCP was trading at 1041.10. The strike last trading price was 36, which was -8.6 lower than the previous day. The implied volatity was 23.75, the open interest changed by 6 which increased total open position to 11
On 16 Mar GODREJCP was trading at 1041.10. The strike last trading price was 44.6, which was 2.55 higher than the previous day. The implied volatity was 30.55, the open interest changed by 2 which increased total open position to 5
On 13 Mar GODREJCP was trading at 1027.90. The strike last trading price was 42.05, which was -12.95 lower than the previous day. The implied volatity was 32.08, the open interest changed by 2 which increased total open position to 0
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 55, which was -145.5 lower than the previous day. The implied volatity was 33.36, the open interest changed by 1 which increased total open position to 1
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 200.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 200.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 200.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 28-Apr-2026 (17d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.01
Theta: -0.66
Gamma: 0.00478
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 1078.10 | 17.5 | -5.75 | 31.54 | 44 | 0 | 120 |
| 9 Apr | 1063.35 | 24.25 | 6.25 | 31.91 | 35 | -10 | 120 |
| 8 Apr | 1075.15 | 18 | -23.7 | 30.58 | 264 | 23 | 131 |
| 7 Apr | 1029.15 | 42.55 | -15.9 | 33.2 | 182 | 58 | 106 |
| 6 Apr | 1001.95 | 58.4 | -4.75 | 35.1 | 18 | -1 | 47 |
| 2 Apr | 994.80 | 63.1 | 3.4 | 31.35 | 46 | -10 | 48 |
| 1 Apr | 997.55 | 59.7 | -9.65 | 27.95 | 23 | 2 | 58 |
| 30 Mar | 984.80 | 69.35 | 31.4 | 36.58 | 11 | 7 | 55 |
| 27 Mar | 1008.70 | 38.1 | -11.9 | - | 0 | 0 | 48 |
| 25 Mar | 1039.60 | 38.1 | -11.9 | 28.03 | 38 | -6 | 48 |
| 24 Mar | 1006.90 | 50 | -8 | 24.32 | 26 | 7 | 53 |
| 23 Mar | 1002.40 | 58 | 10.9 | 28.1 | 10 | -1 | 55 |
| 20 Mar | 1017.60 | 46.75 | 4.75 | 27.5 | 103 | 21 | 56 |
| 19 Mar | 1022.20 | 42 | 13.55 | 25.67 | 14 | -8 | 36 |
| 18 Mar | 1053.80 | 28.45 | -6.25 | 24.51 | 28 | 1 | 44 |
| 17 Mar | 1041.10 | 35 | -3.5 | 26.61 | 27 | -19 | 44 |
| 16 Mar | 1041.10 | 38.5 | -10.05 | 27.88 | 2 | -1 | 64 |
| 13 Mar | 1027.90 | 48.55 | 12.05 | 30.44 | 9 | -4 | 65 |
| 12 Mar | 1052.30 | 36.5 | 17.85 | 27.79 | 43 | 38 | 68 |
| 11 Mar | 1091.40 | 18.65 | 1.85 | 24.88 | 10 | 6 | 31 |
| 10 Mar | 1111.60 | 16.8 | -4.9 | 27.9 | 29 | -3 | 26 |
| 9 Mar | 1080.30 | 23.9 | 20 | 28.5 | 43 | 30 | 30 |
For Godrej Consumer Products - strike price 1050 expiring on 28APR2026
Delta for 1050 PE is -0.33
Historical price for 1050 PE is as follows
On 10 Apr GODREJCP was trading at 1078.10. The strike last trading price was 17.5, which was -5.75 lower than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 120
On 9 Apr GODREJCP was trading at 1063.35. The strike last trading price was 24.25, which was 6.25 higher than the previous day. The implied volatity was 31.91, the open interest changed by -10 which decreased total open position to 120
On 8 Apr GODREJCP was trading at 1075.15. The strike last trading price was 18, which was -23.7 lower than the previous day. The implied volatity was 30.58, the open interest changed by 23 which increased total open position to 131
On 7 Apr GODREJCP was trading at 1029.15. The strike last trading price was 42.55, which was -15.9 lower than the previous day. The implied volatity was 33.2, the open interest changed by 58 which increased total open position to 106
On 6 Apr GODREJCP was trading at 1001.95. The strike last trading price was 58.4, which was -4.75 lower than the previous day. The implied volatity was 35.1, the open interest changed by -1 which decreased total open position to 47
On 2 Apr GODREJCP was trading at 994.80. The strike last trading price was 63.1, which was 3.4 higher than the previous day. The implied volatity was 31.35, the open interest changed by -10 which decreased total open position to 48
On 1 Apr GODREJCP was trading at 997.55. The strike last trading price was 59.7, which was -9.65 lower than the previous day. The implied volatity was 27.95, the open interest changed by 2 which increased total open position to 58
On 30 Mar GODREJCP was trading at 984.80. The strike last trading price was 69.35, which was 31.4 higher than the previous day. The implied volatity was 36.58, the open interest changed by 7 which increased total open position to 55
On 27 Mar GODREJCP was trading at 1008.70. The strike last trading price was 38.1, which was -11.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 25 Mar GODREJCP was trading at 1039.60. The strike last trading price was 38.1, which was -11.9 lower than the previous day. The implied volatity was 28.03, the open interest changed by -6 which decreased total open position to 48
On 24 Mar GODREJCP was trading at 1006.90. The strike last trading price was 50, which was -8 lower than the previous day. The implied volatity was 24.32, the open interest changed by 7 which increased total open position to 53
On 23 Mar GODREJCP was trading at 1002.40. The strike last trading price was 58, which was 10.9 higher than the previous day. The implied volatity was 28.1, the open interest changed by -1 which decreased total open position to 55
On 20 Mar GODREJCP was trading at 1017.60. The strike last trading price was 46.75, which was 4.75 higher than the previous day. The implied volatity was 27.5, the open interest changed by 21 which increased total open position to 56
On 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 42, which was 13.55 higher than the previous day. The implied volatity was 25.67, the open interest changed by -8 which decreased total open position to 36
On 18 Mar GODREJCP was trading at 1053.80. The strike last trading price was 28.45, which was -6.25 lower than the previous day. The implied volatity was 24.51, the open interest changed by 1 which increased total open position to 44
On 17 Mar GODREJCP was trading at 1041.10. The strike last trading price was 35, which was -3.5 lower than the previous day. The implied volatity was 26.61, the open interest changed by -19 which decreased total open position to 44
On 16 Mar GODREJCP was trading at 1041.10. The strike last trading price was 38.5, which was -10.05 lower than the previous day. The implied volatity was 27.88, the open interest changed by -1 which decreased total open position to 64
On 13 Mar GODREJCP was trading at 1027.90. The strike last trading price was 48.55, which was 12.05 higher than the previous day. The implied volatity was 30.44, the open interest changed by -4 which decreased total open position to 65
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 36.5, which was 17.85 higher than the previous day. The implied volatity was 27.79, the open interest changed by 38 which increased total open position to 68
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 18.65, which was 1.85 higher than the previous day. The implied volatity was 24.88, the open interest changed by 6 which increased total open position to 31
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 16.8, which was -4.9 lower than the previous day. The implied volatity was 27.9, the open interest changed by -3 which decreased total open position to 26
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 23.9, which was 20 higher than the previous day. The implied volatity was 28.5, the open interest changed by 30 which increased total open position to 30
