GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
07 May 2026 11:56 AM IST
| GODREJCP 26-May-2026 (19d) 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.72
Gamma: 0.00615
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 1041.40 | 23.2 | -45.099999999999994 (-66.03%) | 26.93 | 2,775 | 922 | 931 | |||||||||
| 6 May | 1094.10 | 68.3 | 3.25 (5.00%) | 40 | 1 | 0 | 8 | |||||||||
| 5 May | 1101.50 | 66 | 21.4 (47.98%) | 28.74 | 32 | -7 | 11 | |||||||||
| 4 May | 1072.50 | 44.65 | 0.04999999999999716 (0.11%) | - | 0 | 0 | 18 | |||||||||
| 30 Apr | 1067.10 | 44.65 | -23.550000000000004 (-34.53%) | 29.8 | 53 | 17 | 19 | |||||||||
| 29 Apr | 1090.05 | 68.2 | 5.100000000000001 (8.08%) | - | 0 | 0 | 2 | |||||||||
| 28 Apr | 1092.00 | 68.2 | 5.100000000000001 (8.08%) | 28.02 | 0 | 0 | 2 | |||||||||
| 27 Apr | 1089.25 | 68.2 | -1 (-1.45%) | 28.02 | 1 | 0 | 2 | |||||||||
| 24 Apr | 1089.90 | 69.2 | -14.599999999999994 (-17.42%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 1142.95 | 69.2 | -14.599999999999994 (-17.42%) | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 1139.55 | 69.2 | -14.599999999999994 (-17.42%) | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 1125.05 | 69.2 | -14.599999999999994 (-17.42%) | - | 0 | 0 | 2 | |||||||||
| 20 Apr | 1104.80 | 69.2 | -14.599999999999994 (-17.42%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 1109.40 | 69.2 | 44.150000000000006 (176.25%) | 14.25 | 2 | 0 | 0 | |||||||||
| 16 Apr | 1081.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1085.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1059.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1078.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1063.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1075.15 | 25.05 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1029.15 | 25.05 | 0 (0.00%) | 0.81 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1001.95 | 25.05 | 0 (0.00%) | 2.51 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 994.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 997.55 | 25.05 | 0 (0.00%) | 2.45 | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1050 expiring on 26MAY2026
Delta for 1050 CE is 0.48
Historical price for 1050 CE is as follows
On 7 May GODREJCP was trading at 1041.40. The strike last trading price was 23.2, which was -45.099999999999994 lower than the previous day. The implied volatity was 26.93, the open interest changed by 922 which increased total open position to 931
On 6 May GODREJCP was trading at 1094.10. The strike last trading price was 68.3, which was 3.25 higher than the previous day. The implied volatity was 40, the open interest changed by 0 which decreased total open position to 8
On 5 May GODREJCP was trading at 1101.50. The strike last trading price was 66, which was 21.4 higher than the previous day. The implied volatity was 28.74, the open interest changed by -7 which decreased total open position to 11
On 4 May GODREJCP was trading at 1072.50. The strike last trading price was 44.65, which was 0.04999999999999716 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 30 Apr GODREJCP was trading at 1067.10. The strike last trading price was 44.65, which was -23.550000000000004 lower than the previous day. The implied volatity was 29.8, the open interest changed by 17 which increased total open position to 19
On 29 Apr GODREJCP was trading at 1090.05. The strike last trading price was 68.2, which was 5.100000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 28 Apr GODREJCP was trading at 1092.00. The strike last trading price was 68.2, which was 5.100000000000001 higher than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 2
On 27 Apr GODREJCP was trading at 1089.25. The strike last trading price was 68.2, which was -1 lower than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 2
On 24 Apr GODREJCP was trading at 1089.90. The strike last trading price was 69.2, which was -14.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr GODREJCP was trading at 1142.95. The strike last trading price was 69.2, which was -14.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr GODREJCP was trading at 1139.55. The strike last trading price was 69.2, which was -14.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr GODREJCP was trading at 1125.05. The strike last trading price was 69.2, which was -14.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr GODREJCP was trading at 1104.80. The strike last trading price was 69.2, which was -14.599999999999994 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr GODREJCP was trading at 1109.40. The strike last trading price was 69.2, which was 44.150000000000006 higher than the previous day. The implied volatity was 14.25, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GODREJCP was trading at 1081.15. 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 15 Apr GODREJCP was trading at 1085.50. 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 13 Apr GODREJCP was trading at 1059.90. 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 10 Apr GODREJCP was trading at 1078.10. 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 -, 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 8 Apr GODREJCP was trading at 1075.15. The strike last trading price was 25.05, 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 25.05, which was 0 lower than the previous day. The implied volatity was 0.81, 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 25.05, which was 0 lower than the previous day. The implied volatity was 2.51, 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 -, 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 1 Apr GODREJCP was trading at 997.55. The strike last trading price was 25.05, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 26-May-2026 (19d) 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.01
Theta: -0.68
Gamma: 0.00525
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 1041.40 | 33.1 | 17.8 (116.34%) | 31.56 | 1,929 | 277 | 532 |
| 6 May | 1094.10 | 15.5 | -0.8999999999999986 (-5.49%) | 34.95 | 495 | 132 | 254 |
| 5 May | 1101.50 | 16.2 | -8.900000000000002 (-35.46%) | 35.7 | 199 | 3 | 120 |
| 4 May | 1072.50 | 25.5 | -4.100000000000001 (-13.85%) | 34.64 | 84 | 43 | 117 |
| 30 Apr | 1067.10 | 29.35 | 9.350000000000001 (46.75%) | 33.5 | 341 | 39 | 113 |
| 29 Apr | 1090.05 | 20.05 | -0.3000000000000007 (-1.47%) | 33.21 | 54 | 11 | 74 |
| 28 Apr | 1092.00 | 20.35 | -1.75 (-7.92%) | 34.47 | 46 | 20 | 64 |
| 27 Apr | 1089.25 | 22.95 | 0 (0.00%) | 33.25 | 26 | 16 | 43 |
| 24 Apr | 1089.90 | 22.95 | 14.399999999999999 (168.42%) | 32.4 | 30 | 17 | 26 |
| 23 Apr | 1142.95 | 8.7 | -2.3000000000000007 (-20.91%) | 30.45 | 33 | 5 | 7 |
| 22 Apr | 1139.55 | 11 | -8.55 (-43.73%) | 32.98 | 1 | 0 | 2 |
| 21 Apr | 1125.05 | 19.55 | 19.55 (-75.14%) | 32.04 | 0 | 0 | 2 |
| 20 Apr | 1104.80 | 19.55 | -59.10000000000001 (-75.14%) | 32.04 | 2 | 0 | 0 |
| 17 Apr | 1109.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1081.15 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1085.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1059.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1078.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1063.35 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 1075.15 | 78.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1029.15 | 78.65 | 0 (0.00%) | 0.48 | 0 | 0 | 0 |
| 6 Apr | 1001.95 | 78.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 994.80 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 997.55 | 78.65 | 0 (0.00%) | - | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1050 expiring on 26MAY2026
Delta for 1050 PE is -0.51
Historical price for 1050 PE is as follows
On 7 May GODREJCP was trading at 1041.40. The strike last trading price was 33.1, which was 17.8 higher than the previous day. The implied volatity was 31.56, the open interest changed by 277 which increased total open position to 532
On 6 May GODREJCP was trading at 1094.10. The strike last trading price was 15.5, which was -0.8999999999999986 lower than the previous day. The implied volatity was 34.95, the open interest changed by 132 which increased total open position to 254
On 5 May GODREJCP was trading at 1101.50. The strike last trading price was 16.2, which was -8.900000000000002 lower than the previous day. The implied volatity was 35.7, the open interest changed by 3 which increased total open position to 120
On 4 May GODREJCP was trading at 1072.50. The strike last trading price was 25.5, which was -4.100000000000001 lower than the previous day. The implied volatity was 34.64, the open interest changed by 43 which increased total open position to 117
On 30 Apr GODREJCP was trading at 1067.10. The strike last trading price was 29.35, which was 9.350000000000001 higher than the previous day. The implied volatity was 33.5, the open interest changed by 39 which increased total open position to 113
On 29 Apr GODREJCP was trading at 1090.05. The strike last trading price was 20.05, which was -0.3000000000000007 lower than the previous day. The implied volatity was 33.21, the open interest changed by 11 which increased total open position to 74
On 28 Apr GODREJCP was trading at 1092.00. The strike last trading price was 20.35, which was -1.75 lower than the previous day. The implied volatity was 34.47, the open interest changed by 20 which increased total open position to 64
On 27 Apr GODREJCP was trading at 1089.25. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 33.25, the open interest changed by 16 which increased total open position to 43
On 24 Apr GODREJCP was trading at 1089.90. The strike last trading price was 22.95, which was 14.399999999999999 higher than the previous day. The implied volatity was 32.4, the open interest changed by 17 which increased total open position to 26
On 23 Apr GODREJCP was trading at 1142.95. The strike last trading price was 8.7, which was -2.3000000000000007 lower than the previous day. The implied volatity was 30.45, the open interest changed by 5 which increased total open position to 7
On 22 Apr GODREJCP was trading at 1139.55. The strike last trading price was 11, which was -8.55 lower than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 2
On 21 Apr GODREJCP was trading at 1125.05. The strike last trading price was 19.55, which was 19.55 higher than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 2
On 20 Apr GODREJCP was trading at 1104.80. The strike last trading price was 19.55, which was -59.10000000000001 lower than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 0
On 17 Apr GODREJCP was trading at 1109.40. 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 16 Apr GODREJCP was trading at 1081.15. 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 15 Apr GODREJCP was trading at 1085.50. 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 13 Apr GODREJCP was trading at 1059.90. 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 10 Apr GODREJCP was trading at 1078.10. 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 -, 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 8 Apr GODREJCP was trading at 1075.15. The strike last trading price was 78.65, 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 78.65, which was 0 lower than the previous day. The implied volatity was 0.48, 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 78.65, 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 -, 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 1 Apr GODREJCP was trading at 997.55. The strike last trading price was 78.65, 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
