GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
16 Apr 2026 04:10 PM IST
| GODREJCP 28-Apr-2026 (11d) 1060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.01
Theta: -1.02
Gamma: 0.00604
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 1081.15 | 35.05 | -6.350000000000001 | 31.57 | 9 | -2 | 71 | |||||||||
| 15 Apr | 1085.50 | 40.5 | 11.75 | 33.09 | 32 | -14 | 83 | |||||||||
| 13 Apr | 1059.90 | 27.9 | -10.850000000000001 | 33.3 | 139 | 31 | 94 | |||||||||
| 10 Apr | 1078.10 | 38.5 | 5.049999999999997 | 27.5 | 69 | 10 | 63 | |||||||||
| 9 Apr | 1063.35 | 31.75 | -9.8 | 31.15 | 71 | -4 | 51 | |||||||||
| 8 Apr | 1075.15 | 41 | 20.25 | 31.32 | 220 | -31 | 54 | |||||||||
| 7 Apr | 1029.15 | 20 | 5.25 | 32.15 | 826 | 12 | 89 | |||||||||
| 6 Apr | 1001.95 | 14.6 | 2.05 | 33.46 | 56 | -1 | 77 | |||||||||
| 2 Apr | 994.80 | 12.35 | -0.6 | 30.86 | 50 | 20 | 77 | |||||||||
| 1 Apr | 997.55 | 12.95 | 0.7 | 30.65 | 69 | 31 | 58 | |||||||||
| 30 Mar | 984.80 | 12.15 | -6.45 | 28.74 | 45 | 11 | 30 | |||||||||
| 27 Mar | 1008.70 | 18.6 | -9.6 | 29.17 | 25 | 5 | 19 | |||||||||
| 25 Mar | 1039.60 | 28.2 | 3.1 | 27.79 | 31 | 4 | 13 | |||||||||
| 24 Mar | 1006.90 | 25.1 | 2.8 | - | 0 | 0 | 9 | |||||||||
| 23 Mar | 1002.40 | 25.1 | 2.8 | - | 0 | 0 | 9 | |||||||||
| 20 Mar | 1017.60 | 25.1 | 2.8 | 28.79 | 6 | 0 | 9 | |||||||||
| 19 Mar | 1022.20 | 22.3 | -17.7 | 23.79 | 9 | 7 | 9 | |||||||||
| 18 Mar | 1053.80 | 40 | 9.8 | 27.68 | 1 | 0 | 3 | |||||||||
| 17 Mar | 1041.10 | 30.2 | -3.45 | 23.03 | 5 | 1 | 2 | |||||||||
| 16 Mar | 1041.10 | 33.65 | -114.7 | 26.63 | 1 | 0 | 0 | |||||||||
| 13 Mar | 1027.90 | 148.35 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1052.30 | 148.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1091.40 | 148.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1111.60 | 148.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 1080.30 | 148.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1197.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1181.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1170.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1155.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1146.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1170.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1161.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1154.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1155.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1060 expiring on 28APR2026
Delta for 1060 CE is 0.63
Historical price for 1060 CE is as follows
On 16 Apr GODREJCP was trading at 1081.15. The strike last trading price was 35.05, which was -6.350000000000001 lower than the previous day. The implied volatity was 31.57, the open interest changed by -2 which decreased total open position to 71
On 15 Apr GODREJCP was trading at 1085.50. The strike last trading price was 40.5, which was 11.75 higher than the previous day. The implied volatity was 33.09, the open interest changed by -14 which decreased total open position to 83
On 13 Apr GODREJCP was trading at 1059.90. The strike last trading price was 27.9, which was -10.850000000000001 lower than the previous day. The implied volatity was 33.3, the open interest changed by 31 which increased total open position to 94
On 10 Apr GODREJCP was trading at 1078.10. The strike last trading price was 38.5, which was 5.049999999999997 higher than the previous day. The implied volatity was 27.5, the open interest changed by 10 which increased total open position to 63
On 9 Apr GODREJCP was trading at 1063.35. The strike last trading price was 31.75, which was -9.8 lower than the previous day. The implied volatity was 31.15, the open interest changed by -4 which decreased total open position to 51
On 8 Apr GODREJCP was trading at 1075.15. The strike last trading price was 41, which was 20.25 higher than the previous day. The implied volatity was 31.32, the open interest changed by -31 which decreased total open position to 54
On 7 Apr GODREJCP was trading at 1029.15. The strike last trading price was 20, which was 5.25 higher than the previous day. The implied volatity was 32.15, the open interest changed by 12 which increased total open position to 89
On 6 Apr GODREJCP was trading at 1001.95. The strike last trading price was 14.6, which was 2.05 higher than the previous day. The implied volatity was 33.46, the open interest changed by -1 which decreased total open position to 77
On 2 Apr GODREJCP was trading at 994.80. The strike last trading price was 12.35, which was -0.6 lower than the previous day. The implied volatity was 30.86, the open interest changed by 20 which increased total open position to 77
On 1 Apr GODREJCP was trading at 997.55. The strike last trading price was 12.95, which was 0.7 higher than the previous day. The implied volatity was 30.65, the open interest changed by 31 which increased total open position to 58
On 30 Mar GODREJCP was trading at 984.80. The strike last trading price was 12.15, which was -6.45 lower than the previous day. The implied volatity was 28.74, the open interest changed by 11 which increased total open position to 30
On 27 Mar GODREJCP was trading at 1008.70. The strike last trading price was 18.6, which was -9.6 lower than the previous day. The implied volatity was 29.17, the open interest changed by 5 which increased total open position to 19
On 25 Mar GODREJCP was trading at 1039.60. The strike last trading price was 28.2, which was 3.1 higher than the previous day. The implied volatity was 27.79, the open interest changed by 4 which increased total open position to 13
On 24 Mar GODREJCP was trading at 1006.90. The strike last trading price was 25.1, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar GODREJCP was trading at 1002.40. The strike last trading price was 25.1, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar GODREJCP was trading at 1017.60. The strike last trading price was 25.1, which was 2.8 higher than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 9
On 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 22.3, which was -17.7 lower than the previous day. The implied volatity was 23.79, the open interest changed by 7 which increased total open position to 9
On 18 Mar GODREJCP was trading at 1053.80. The strike last trading price was 40, which was 9.8 higher than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 3
On 17 Mar GODREJCP was trading at 1041.10. The strike last trading price was 30.2, which was -3.45 lower than the previous day. The implied volatity was 23.03, the open interest changed by 1 which increased total open position to 2
On 16 Mar GODREJCP was trading at 1041.10. The strike last trading price was 33.65, which was -114.7 lower than the previous day. The implied volatity was 26.63, 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 148.35, which was 0 lower than the previous day. The implied volatity was 1.49, 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 148.35, 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 148.35, 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 148.35, 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 148.35, 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 Feb GODREJCP was trading at 1197.70. 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 6 Feb GODREJCP was trading at 1181.80. 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
On 5 Feb GODREJCP was trading at 1170.20. 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 4 Feb GODREJCP was trading at 1155.70. 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 3 Feb GODREJCP was trading at 1146.40. 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 2 Feb GODREJCP was trading at 1170.10. 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 1 Feb GODREJCP was trading at 1161.10. 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 30 Jan GODREJCP was trading at 1154.10. 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 29 Jan GODREJCP was trading at 1155.30. 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
| GODREJCP 28-Apr-2026 (11d) 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.01
Theta: -0.86
Gamma: 0.00568
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 1081.15 | 15.05 | -0.34999999999999964 | 32.38 | 58 | -9 | 124 |
| 15 Apr | 1085.50 | 15.95 | -12.55 | 32.29 | 29 | 1 | 132 |
| 13 Apr | 1059.90 | 28.6 | 8.8 | 32.08 | 195 | 43 | 169 |
| 10 Apr | 1078.10 | 20.4 | -6.850000000000001 | 30.61 | 129 | 32 | 123 |
| 9 Apr | 1063.35 | 28 | 6.25 | 30.94 | 97 | 14 | 90 |
| 8 Apr | 1075.15 | 21.9 | -26.35 | 30.33 | 183 | 46 | 69 |
| 7 Apr | 1029.15 | 48.55 | -7.3 | 32.98 | 33 | 1 | 23 |
| 6 Apr | 1001.95 | 55.85 | 13.25 | - | 0 | 0 | 22 |
| 2 Apr | 994.80 | 55.85 | 13.25 | - | 0 | 0 | 22 |
| 1 Apr | 997.55 | 55.85 | 13.25 | - | 0 | 0 | 22 |
| 30 Mar | 984.80 | 55.85 | 13.25 | - | 0 | 0 | 22 |
| 27 Mar | 1008.70 | 55.85 | 13.25 | 25.45 | 23 | 11 | 21 |
| 25 Mar | 1039.60 | 42.65 | -10.85 | 27.21 | 14 | 5 | 12 |
| 24 Mar | 1006.90 | 53.5 | -16.5 | 20.36 | 3 | -1 | 9 |
| 23 Mar | 1002.40 | 70 | 19 | 32.57 | 4 | -1 | 13 |
| 20 Mar | 1017.60 | 51 | 19.85 | - | 0 | 0 | 14 |
| 19 Mar | 1022.20 | 51 | 19.85 | 27.99 | 1 | 0 | 13 |
| 18 Mar | 1053.80 | 31.15 | 12.95 | 23.17 | 13 | 12 | 12 |
| 17 Mar | 1041.10 | 18.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1041.10 | 18.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1027.90 | 18.2 | 0 | 0.15 | 0 | 0 | 0 |
| 12 Mar | 1052.30 | 18.2 | 0 | 0.04 | 0 | 0 | 0 |
| 11 Mar | 1091.40 | 18.2 | 0 | 2.84 | 0 | 0 | 0 |
| 10 Mar | 1111.60 | 18.2 | 0 | 4.69 | 0 | 0 | 0 |
| 9 Mar | 1080.30 | 18.2 | 0 | 2.83 | 0 | 0 | 0 |
| 9 Feb | 1197.70 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 1181.80 | 0 | 0 | 6.35 | 0 | 0 | 0 |
| 5 Feb | 1170.20 | 0 | 0 | 6.22 | 0 | 0 | 0 |
| 4 Feb | 1155.70 | 0 | 0 | 6.16 | 0 | 0 | 0 |
| 3 Feb | 1146.40 | 0 | 0 | 5.85 | 0 | 0 | 0 |
| 2 Feb | 1170.10 | 0 | 0 | 6.16 | 0 | 0 | 0 |
| 1 Feb | 1161.10 | 0 | 0 | 5.8 | 0 | 0 | 0 |
| 30 Jan | 1154.10 | 0 | 0 | 6.14 | 0 | 0 | 0 |
| 29 Jan | 1155.30 | 0 | 0 | 6.02 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1060 expiring on 28APR2026
Delta for 1060 PE is -0.34
Historical price for 1060 PE is as follows
On 16 Apr GODREJCP was trading at 1081.15. The strike last trading price was 15.05, which was -0.34999999999999964 lower than the previous day. The implied volatity was 32.38, the open interest changed by -9 which decreased total open position to 124
On 15 Apr GODREJCP was trading at 1085.50. The strike last trading price was 15.95, which was -12.55 lower than the previous day. The implied volatity was 32.29, the open interest changed by 1 which increased total open position to 132
On 13 Apr GODREJCP was trading at 1059.90. The strike last trading price was 28.6, which was 8.8 higher than the previous day. The implied volatity was 32.08, the open interest changed by 43 which increased total open position to 169
On 10 Apr GODREJCP was trading at 1078.10. The strike last trading price was 20.4, which was -6.850000000000001 lower than the previous day. The implied volatity was 30.61, the open interest changed by 32 which increased total open position to 123
On 9 Apr GODREJCP was trading at 1063.35. The strike last trading price was 28, which was 6.25 higher than the previous day. The implied volatity was 30.94, the open interest changed by 14 which increased total open position to 90
On 8 Apr GODREJCP was trading at 1075.15. The strike last trading price was 21.9, which was -26.35 lower than the previous day. The implied volatity was 30.33, the open interest changed by 46 which increased total open position to 69
On 7 Apr GODREJCP was trading at 1029.15. The strike last trading price was 48.55, which was -7.3 lower than the previous day. The implied volatity was 32.98, the open interest changed by 1 which increased total open position to 23
On 6 Apr GODREJCP was trading at 1001.95. The strike last trading price was 55.85, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 2 Apr GODREJCP was trading at 994.80. The strike last trading price was 55.85, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 1 Apr GODREJCP was trading at 997.55. The strike last trading price was 55.85, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 30 Mar GODREJCP was trading at 984.80. The strike last trading price was 55.85, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 27 Mar GODREJCP was trading at 1008.70. The strike last trading price was 55.85, which was 13.25 higher than the previous day. The implied volatity was 25.45, the open interest changed by 11 which increased total open position to 21
On 25 Mar GODREJCP was trading at 1039.60. The strike last trading price was 42.65, which was -10.85 lower than the previous day. The implied volatity was 27.21, the open interest changed by 5 which increased total open position to 12
On 24 Mar GODREJCP was trading at 1006.90. The strike last trading price was 53.5, which was -16.5 lower than the previous day. The implied volatity was 20.36, the open interest changed by -1 which decreased total open position to 9
On 23 Mar GODREJCP was trading at 1002.40. The strike last trading price was 70, which was 19 higher than the previous day. The implied volatity was 32.57, the open interest changed by -1 which decreased total open position to 13
On 20 Mar GODREJCP was trading at 1017.60. The strike last trading price was 51, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 51, which was 19.85 higher than the previous day. The implied volatity was 27.99, the open interest changed by 0 which decreased total open position to 13
On 18 Mar GODREJCP was trading at 1053.80. The strike last trading price was 31.15, which was 12.95 higher than the previous day. The implied volatity was 23.17, the open interest changed by 12 which increased total open position to 12
On 17 Mar GODREJCP was trading at 1041.10. The strike last trading price was 18.2, 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 18.2, 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 18.2, 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
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 18.2, which was 0 lower than the previous day. The implied volatity was 0.04, 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 18.2, which was 0 lower than the previous day. The implied volatity was 2.84, 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 18.2, which was 0 lower than the previous day. The implied volatity was 4.69, 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 18.2, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 9 Feb GODREJCP was trading at 1197.70. 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 6 Feb GODREJCP was trading at 1181.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.35, the open interest changed by 0 which decreased total open position to 0
On 5 Feb GODREJCP was trading at 1170.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
On 4 Feb GODREJCP was trading at 1155.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
On 3 Feb GODREJCP was trading at 1146.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0
On 2 Feb GODREJCP was trading at 1170.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GODREJCP was trading at 1161.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.8, the open interest changed by 0 which decreased total open position to 0
On 30 Jan GODREJCP was trading at 1154.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
On 29 Jan GODREJCP was trading at 1155.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
