GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
17 Apr 2026 04:10 PM IST
| GODREJCP 28-Apr-2026 (10d) 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.01
Theta: -0.88
Gamma: 0.00506
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 1109.40 | 49.95 | 16.650000000000006 | 31.09 | 88 | -23 | 102 | |||||||||
| 16 Apr | 1081.15 | 33.15 | -1.9500000000000028 | 33.1 | 47 | -6 | 125 | |||||||||
| 15 Apr | 1085.50 | 34.3 | 10.799999999999997 | 29.41 | 38 | -22 | 133 | |||||||||
| 13 Apr | 1059.90 | 22.6 | -11.25 | 32.35 | 100 | 21 | 160 | |||||||||
| 10 Apr | 1078.10 | 33.9 | 5.049999999999997 | 28.62 | 199 | 45 | 140 | |||||||||
| 9 Apr | 1063.35 | 27.4 | -8.75 | 31.57 | 125 | 49 | 94 | |||||||||
| 8 Apr | 1075.15 | 36.25 | 19.4 | 31.7 | 127 | 29 | 39 | |||||||||
| 7 Apr | 1029.15 | 16.8 | -165.7 | 32.22 | 11 | 5 | 5 | |||||||||
| 6 Apr | 1001.95 | 182.5 | 0 | 6.33 | 0 | 0 | 0 | |||||||||
| 2 Apr | 994.80 | 182.5 | 0 | 6.64 | 0 | 0 | 0 | |||||||||
| 1 Apr | 997.55 | 182.5 | 0 | 6.43 | 0 | 0 | 0 | |||||||||
| 30 Mar | 984.80 | 182.5 | 0 | 6.23 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1008.70 | 182.5 | 0 | 4.6 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1039.60 | 182.5 | 0 | 2.23 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1006.90 | 182.5 | 0 | 4.66 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1002.40 | 182.5 | 0 | 4.9 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1017.60 | 182.5 | 0 | 3.15 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1022.20 | 182.5 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1053.80 | 182.5 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1041.10 | 182.5 | 0 | 1.29 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1041.10 | 182.5 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1027.90 | 182.5 | 0 | 2.12 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1052.30 | 182.5 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1091.40 | 182.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1111.60 | 182.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1080.30 | 182.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1070 expiring on 28APR2026
Delta for 1070 CE is 0.76
Historical price for 1070 CE is as follows
On 17 Apr GODREJCP was trading at 1109.40. The strike last trading price was 49.95, which was 16.650000000000006 higher than the previous day. The implied volatity was 31.09, the open interest changed by -23 which decreased total open position to 102
On 16 Apr GODREJCP was trading at 1081.15. The strike last trading price was 33.15, which was -1.9500000000000028 lower than the previous day. The implied volatity was 33.1, the open interest changed by -6 which decreased total open position to 125
On 15 Apr GODREJCP was trading at 1085.50. The strike last trading price was 34.3, which was 10.799999999999997 higher than the previous day. The implied volatity was 29.41, the open interest changed by -22 which decreased total open position to 133
On 13 Apr GODREJCP was trading at 1059.90. The strike last trading price was 22.6, which was -11.25 lower than the previous day. The implied volatity was 32.35, the open interest changed by 21 which increased total open position to 160
On 10 Apr GODREJCP was trading at 1078.10. The strike last trading price was 33.9, which was 5.049999999999997 higher than the previous day. The implied volatity was 28.62, the open interest changed by 45 which increased total open position to 140
On 9 Apr GODREJCP was trading at 1063.35. The strike last trading price was 27.4, which was -8.75 lower than the previous day. The implied volatity was 31.57, the open interest changed by 49 which increased total open position to 94
On 8 Apr GODREJCP was trading at 1075.15. The strike last trading price was 36.25, which was 19.4 higher than the previous day. The implied volatity was 31.7, the open interest changed by 29 which increased total open position to 39
On 7 Apr GODREJCP was trading at 1029.15. The strike last trading price was 16.8, which was -165.7 lower than the previous day. The implied volatity was 32.22, the open interest changed by 5 which increased total open position to 5
On 6 Apr GODREJCP was trading at 1001.95. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 6.33, 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 182.5, which was 0 lower than the previous day. The implied volatity was 6.64, 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 182.5, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
On 30 Mar GODREJCP was trading at 984.80. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GODREJCP was trading at 1008.70. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GODREJCP was trading at 1039.60. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GODREJCP was trading at 1006.90. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 23 Mar GODREJCP was trading at 1002.40. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 4.9, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GODREJCP was trading at 1017.60. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GODREJCP was trading at 1053.80. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GODREJCP was trading at 1041.10. The strike last trading price was 182.5, which was 0 lower than the previous day. The implied volatity was 1.29, 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 182.5, which was 0 lower than the previous day. The implied volatity was 1.67, 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 182.5, which was 0 lower than the previous day. The implied volatity was 2.12, 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 182.5, 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 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 182.5, 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 182.5, 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 182.5, 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 (10d) 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.01
Theta: -0.66
Gamma: 0.00506
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 1109.40 | 7.65 | -11.249999999999998 | 29.96 | 317 | -7 | 152 |
| 16 Apr | 1081.15 | 18.55 | -0.6499999999999986 | 31.67 | 74 | 5 | 160 |
| 15 Apr | 1085.50 | 19.5 | -13.600000000000001 | 31.55 | 131 | 21 | 153 |
| 13 Apr | 1059.90 | 33.5 | 9.75 | 33.41 | 69 | -18 | 135 |
| 10 Apr | 1078.10 | 24.25 | -7.850000000000001 | 30.19 | 125 | 26 | 153 |
| 9 Apr | 1063.35 | 32.8 | 7.1 | 30.54 | 215 | 20 | 127 |
| 8 Apr | 1075.15 | 25.15 | -60.85 | 29.43 | 310 | 98 | 99 |
| 7 Apr | 1029.15 | 86 | 80.35 | - | 0 | 0 | 1 |
| 6 Apr | 1001.95 | 86 | 80.35 | - | 0 | 0 | 1 |
| 2 Apr | 994.80 | 86 | 80.35 | - | 0 | 0 | 1 |
| 1 Apr | 997.55 | 86 | 80.35 | - | 0 | 0 | 1 |
| 30 Mar | 984.80 | 86 | 80.35 | 39.01 | 1 | 0 | 0 |
| 27 Mar | 1008.70 | 5.65 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1039.60 | 5.65 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1006.90 | 5.65 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1002.40 | 5.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1017.60 | 5.65 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1022.20 | 5.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1053.80 | 5.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 1041.10 | 5.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1041.10 | 5.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1027.90 | 5.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1052.30 | 5.65 | 0 | 0.03 | 0 | 0 | 0 |
| 11 Mar | 1091.40 | 5.65 | 0 | 2.12 | 0 | 0 | 0 |
| 10 Mar | 1111.60 | 5.65 | 0 | 3.69 | 0 | 0 | 0 |
| 9 Mar | 1080.30 | 5.65 | 0 | 2.19 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1070 expiring on 28APR2026
Delta for 1070 PE is -0.22
Historical price for 1070 PE is as follows
On 17 Apr GODREJCP was trading at 1109.40. The strike last trading price was 7.65, which was -11.249999999999998 lower than the previous day. The implied volatity was 29.96, the open interest changed by -7 which decreased total open position to 152
On 16 Apr GODREJCP was trading at 1081.15. The strike last trading price was 18.55, which was -0.6499999999999986 lower than the previous day. The implied volatity was 31.67, the open interest changed by 5 which increased total open position to 160
On 15 Apr GODREJCP was trading at 1085.50. The strike last trading price was 19.5, which was -13.600000000000001 lower than the previous day. The implied volatity was 31.55, the open interest changed by 21 which increased total open position to 153
On 13 Apr GODREJCP was trading at 1059.90. The strike last trading price was 33.5, which was 9.75 higher than the previous day. The implied volatity was 33.41, the open interest changed by -18 which decreased total open position to 135
On 10 Apr GODREJCP was trading at 1078.10. The strike last trading price was 24.25, which was -7.850000000000001 lower than the previous day. The implied volatity was 30.19, the open interest changed by 26 which increased total open position to 153
On 9 Apr GODREJCP was trading at 1063.35. The strike last trading price was 32.8, which was 7.1 higher than the previous day. The implied volatity was 30.54, the open interest changed by 20 which increased total open position to 127
On 8 Apr GODREJCP was trading at 1075.15. The strike last trading price was 25.15, which was -60.85 lower than the previous day. The implied volatity was 29.43, the open interest changed by 98 which increased total open position to 99
On 7 Apr GODREJCP was trading at 1029.15. The strike last trading price was 86, which was 80.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr GODREJCP was trading at 1001.95. The strike last trading price was 86, which was 80.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr GODREJCP was trading at 994.80. The strike last trading price was 86, which was 80.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr GODREJCP was trading at 997.55. The strike last trading price was 86, which was 80.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar GODREJCP was trading at 984.80. The strike last trading price was 86, which was 80.35 higher than the previous day. The implied volatity was 39.01, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GODREJCP was trading at 1008.70. The strike last trading price was 5.65, 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 25 Mar GODREJCP was trading at 1039.60. The strike last trading price was 5.65, 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 24 Mar GODREJCP was trading at 1006.90. The strike last trading price was 5.65, 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 23 Mar GODREJCP was trading at 1002.40. The strike last trading price was 5.65, 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 20 Mar GODREJCP was trading at 1017.60. The strike last trading price was 5.65, 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 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 5.65, 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 18 Mar GODREJCP was trading at 1053.80. The strike last trading price was 5.65, 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 17 Mar GODREJCP was trading at 1041.10. The strike last trading price was 5.65, 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 16 Mar GODREJCP was trading at 1041.10. The strike last trading price was 5.65, 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 13 Mar GODREJCP was trading at 1027.90. The strike last trading price was 5.65, 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 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 5.65, which was 0 lower than the previous day. The implied volatity was 0.03, 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 5.65, which was 0 lower than the previous day. The implied volatity was 2.12, 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 5.65, which was 0 lower than the previous day. The implied volatity was 3.69, 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 5.65, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
