GODREJCP

Godrej Consumer Products

1182.4 +16.30 (1.40%)

L: 1163.9 H: 1198.5

Back to Option Chain

Historical option data for GODREJCP
16 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GODREJCP 30-DEC-2025 1060 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1182.40	83.15 ₹ 41,575	-0.7 -350.00	-	0 0	0 0	9 4,500
15 Dec	1166.10	83.15 ₹ 41,575	-0.7 -350.00	-	0 0	0 0	0 0
12 Dec	1153.80	83.15 ₹ 41,575	-0.7 -350.00	-	0 0	0 0	9 4,500
11 Dec	1147.90	83.15 ₹ 41,575	-0.7 -350.00	-	0 0	0 0	9 4,500
10 Dec	1130.50	83.15 ₹ 41,575	-0.7 -350.00	-	0 0	0 0	9 4,500
9 Dec	1128.80	83.15 ₹ 41,575	-0.7 -350.00	-	0 0	0 0	0 0
8 Dec	1121.60	83.15 ₹ 41,575	-0.7 -350.00	-	0 0	0 0	9 4,500
5 Dec	1136.00	83.15 ₹ 41,575	-0.7 -350.00	-	0 0	5 2,500	0 0
4 Dec	1132.60	83.15 ₹ 41,575	-0.7 -350.00	22.42	19 9,500	5 2,500	9 4,500
3 Dec	1120.70	83.85 ₹ 41,925	6.75 3375.00	-	0 0	0 0	0 0
2 Dec	1132.10	83.85 ₹ 41,925	6.75 3375.00	-	3 1,500	0 0	4 2,000
1 Dec	1129.40	77.1 ₹ 38,550	-15.45 -7725.00	-	4 2,000	3 1,500	3 1,500
28 Nov	1145.60	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
27 Nov	1144.60	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
26 Nov	1154.20	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
25 Nov	1144.50	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0

24 Nov	1111.40	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
21 Nov	1125.20	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
20 Nov	1127.30	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
19 Nov	1139.90	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
18 Nov	1142.10	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
17 Nov	1152.30	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
14 Nov	1146.50	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
12 Nov	1135.90	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
11 Nov	1138.40	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
10 Nov	1126.70	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
7 Nov	1121.80	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
6 Nov	1146.00	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
4 Nov	1163.40	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
3 Nov	1178.60	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0
31 Oct	1118.60	92.55 ₹ 46,275	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1060 expiring on 30DEC2025

Delta for 1060 CE is -

Historical price for 1060 CE is as follows

On 16 Dec GODREJCP was trading at 1182.40. The strike last trading price was 83.15, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec GODREJCP was trading at 1166.10. The strike last trading price was 83.15, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec GODREJCP was trading at 1153.80. The strike last trading price was 83.15, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec GODREJCP was trading at 1147.90. The strike last trading price was 83.15, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec GODREJCP was trading at 1130.50. The strike last trading price was 83.15, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 83.15, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 83.15, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 83.15, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 83.15, which was -0.7 lower than the previous day. The implied volatity was 22.42, the open interest changed by 5 which increased total open position to 9

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 83.85, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 83.85, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 77.1, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1144.60. The strike last trading price was 92.55, 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 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 92.55, 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 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 92.55, 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 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 92.55, 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 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1127.30. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1139.90. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1142.10. The strike last trading price was 92.55, 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 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 92.55, 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 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 92.55, 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 12 Nov GODREJCP was trading at 1135.90. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1138.40. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1126.70. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1121.80. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1146.00. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1163.40. The strike last trading price was 92.55, 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 Nov GODREJCP was trading at 1178.60. The strike last trading price was 92.55, 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 31 Oct GODREJCP was trading at 1118.60. The strike last trading price was 92.55, 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 30DEC2025 1060 PE
Delta: -0.03 Vega: 0.16 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1182.40	0.85 ₹ 425	-0.05 -25.00	30.71	144 72,000	-28 -14,000	433 2,16,500
15 Dec	1166.10	0.8 ₹ 400	-0.3 -150.00	27.46	503 2,51,500	132 66,000	462 2,31,000
12 Dec	1153.80	1.05 ₹ 525	-0.55 -275.00	23.21	97 48,500	27 13,500	330 1,65,000
11 Dec	1147.90	1.65 ₹ 825	-0.7 -350.00	24.84	93 46,500	-14 -7,000	302 1,51,000
10 Dec	1130.50	2.5 ₹ 1,250	0.25 125.00	21.64	32 16,000	-6 -3,000	315 1,57,500
9 Dec	1128.80	2.2 ₹ 1,100	-1.3 -650.00	21.34	78 39,000	-11 -5,500	321 1,60,500
8 Dec	1121.60	3.4 ₹ 1,700	1.15 575.00	22.03	139 69,500	-7 -3,500	332 1,66,000
5 Dec	1136.00	2.2 ₹ 1,100	-0.85 -425.00	20.98	351 1,75,500	109 54,500	339 1,69,500
4 Dec	1132.60	3.15 ₹ 1,575	-1.5 -750.00	21.73	100 50,000	11 5,500	230 1,15,000
3 Dec	1120.70	4.65 ₹ 2,325	0.75 375.00	21.46	30 15,000	-3 -1,500	220 1,10,000
2 Dec	1132.10	3.75 ₹ 1,875	-1.2 -600.00	23.02	43 21,500	-10 -5,000	222 1,11,000
1 Dec	1129.40	5.1 ₹ 2,550	1.55 775.00	23.31	181 90,500	-31 -15,500	231 1,15,500
28 Nov	1145.60	3.55 ₹ 1,775	0 0.00	22.76	174 87,000	124 62,000	262 1,31,000
27 Nov	1144.60	3.45 ₹ 1,725	0 0.00	22.91	73 36,500	10 5,000	138 69,000
26 Nov	1154.20	3.25 ₹ 1,625	-1.2 -600.00	23.23	209 1,04,500	-34 -17,000	129 64,500
25 Nov	1144.50	4.25 ₹ 2,125	-4 -2000.00	22.14	183 91,500	73 36,500	162 81,000
24 Nov	1111.40	8.5 ₹ 4,250	1.2 600.00	21.34	65 32,500	31 15,500	83 41,500
21 Nov	1125.20	7.45 ₹ 3,725	0.15 75.00	22.02	67 33,500	24 12,000	51 25,500
20 Nov	1127.30	7.2 ₹ 3,600	0.4 200.00	22.66	24 12,000	18 9,000	27 13,500
19 Nov	1139.90	6.8 ₹ 3,400	-0.2 -100.00	24.09	11 5,500	6 3,000	8 4,000
18 Nov	1142.10	7 ₹ 3,500	1.6 800.00	24.08	1 500	0 0	2 1,000
17 Nov	1152.30	5.4 ₹ 2,700	-3.95 -1975.00	23.42	1 500	0 0	1 500
14 Nov	1146.50	9.35 ₹ 4,675	-2.65 -1325.00	-	0 0	0 0	0 0
12 Nov	1135.90	9.35 ₹ 4,675	-2.65 -1325.00	-	0 0	0 0	0 0
11 Nov	1138.40	9.35 ₹ 4,675	-2.65 -1325.00	-	0 0	0 0	0 0
10 Nov	1126.70	9.35 ₹ 4,675	-2.65 -1325.00	22.76	2 1,000	0 0	1 500
7 Nov	1121.80	12 ₹ 6,000	-13.95 -6975.00	24.29	1 500	0 0	0 0
6 Nov	1146.00	25.95 ₹ 12,975	0 0.00	6.37	0 0	0 0	0 0
4 Nov	1163.40	25.95 ₹ 12,975	0 0.00	7.42	0 0	0 0	0 0
3 Nov	1178.60	25.95 ₹ 12,975	0 0.00	8.09	0 0	0 0	0 0
31 Oct	1118.60	25.95 ₹ 12,975	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1060 expiring on 30DEC2025

Delta for 1060 PE is -0.03

Historical price for 1060 PE is as follows

On 16 Dec GODREJCP was trading at 1182.40. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 30.71, the open interest changed by -28 which decreased total open position to 433

On 15 Dec GODREJCP was trading at 1166.10. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 27.46, the open interest changed by 132 which increased total open position to 462

On 12 Dec GODREJCP was trading at 1153.80. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 23.21, the open interest changed by 27 which increased total open position to 330

On 11 Dec GODREJCP was trading at 1147.90. The strike last trading price was 1.65, which was -0.7 lower than the previous day. The implied volatity was 24.84, the open interest changed by -14 which decreased total open position to 302

On 10 Dec GODREJCP was trading at 1130.50. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 21.64, the open interest changed by -6 which decreased total open position to 315

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 2.2, which was -1.3 lower than the previous day. The implied volatity was 21.34, the open interest changed by -11 which decreased total open position to 321

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 3.4, which was 1.15 higher than the previous day. The implied volatity was 22.03, the open interest changed by -7 which decreased total open position to 332

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 20.98, the open interest changed by 109 which increased total open position to 339

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 3.15, which was -1.5 lower than the previous day. The implied volatity was 21.73, the open interest changed by 11 which increased total open position to 230

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 4.65, which was 0.75 higher than the previous day. The implied volatity was 21.46, the open interest changed by -3 which decreased total open position to 220

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 3.75, which was -1.2 lower than the previous day. The implied volatity was 23.02, the open interest changed by -10 which decreased total open position to 222

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 5.1, which was 1.55 higher than the previous day. The implied volatity was 23.31, the open interest changed by -31 which decreased total open position to 231

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 3.55, which was 0 lower than the previous day. The implied volatity was 22.76, the open interest changed by 124 which increased total open position to 262

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 3.45, which was 0 lower than the previous day. The implied volatity was 22.91, the open interest changed by 10 which increased total open position to 138

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 3.25, which was -1.2 lower than the previous day. The implied volatity was 23.23, the open interest changed by -34 which decreased total open position to 129

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 4.25, which was -4 lower than the previous day. The implied volatity was 22.14, the open interest changed by 73 which increased total open position to 162

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 8.5, which was 1.2 higher than the previous day. The implied volatity was 21.34, the open interest changed by 31 which increased total open position to 83

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 7.45, which was 0.15 higher than the previous day. The implied volatity was 22.02, the open interest changed by 24 which increased total open position to 51

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 7.2, which was 0.4 higher than the previous day. The implied volatity was 22.66, the open interest changed by 18 which increased total open position to 27

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 6.8, which was -0.2 lower than the previous day. The implied volatity was 24.09, the open interest changed by 6 which increased total open position to 8

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 7, which was 1.6 higher than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 2

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 5.4, which was -3.95 lower than the previous day. The implied volatity was 23.42, the open interest changed by 0 which decreased total open position to 1

On 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 9.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov GODREJCP was trading at 1135.90. The strike last trading price was 9.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 9.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov GODREJCP was trading at 1126.70. The strike last trading price was 9.35, which was -2.65 lower than the previous day. The implied volatity was 22.76, the open interest changed by 0 which decreased total open position to 1

On 7 Nov GODREJCP was trading at 1121.80. The strike last trading price was 12, which was -13.95 lower than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 0

On 6 Nov GODREJCP was trading at 1146.00. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0

On 4 Nov GODREJCP was trading at 1163.40. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0

On 3 Nov GODREJCP was trading at 1178.60. The strike last trading price was 25.95, which was 0 lower than the previous day. The implied volatity was 8.09, the open interest changed by 0 which decreased total open position to 0

On 31 Oct GODREJCP was trading at 1118.60. The strike last trading price was 25.95, 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

Related Pages for GODREJCP

GODREJCP

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD