GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
16 Mar 2026 12:27 PM IST
| GODREJCP 30-MAR-2026 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.73
Theta: -0.87
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 1043.90 | 12.3 | 1.2 | 30.27 | 289 | -48 | 115 | |||||||||
| 13 Mar | 1027.90 | 11 | -7.2 | 31.18 | 231 | 21 | 162 | |||||||||
| 12 Mar | 1052.30 | 18.3 | -16.55 | 32.16 | 215 | 41 | 141 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 1091.40 | 34.85 | -16.95 | 29.76 | 20 | 0 | 100 | |||||||||
| 10 Mar | 1111.60 | 52.05 | 16.6 | 31.72 | 65 | -16 | 101 | |||||||||
| 9 Mar | 1080.30 | 38 | -19.65 | 30.52 | 274 | 102 | 117 | |||||||||
| 6 Mar | 1116.60 | 57.65 | -14.3 | 28.85 | 3 | -1 | 16 | |||||||||
| 5 Mar | 1132.40 | 71.95 | -4.85 | 27.34 | 6 | 4 | 16 | |||||||||
| 4 Mar | 1137.50 | 76.8 | -86.8 | 29.3 | 12 | 0 | 0 | |||||||||
| 2 Mar | 1176.00 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1217.50 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1239.20 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1237.40 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1234.60 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1222.90 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1205.90 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1188.60 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1217.60 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1214.80 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1203.80 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1195.40 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1204.30 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1208.60 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1206.60 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1197.70 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1181.80 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1170.20 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1155.70 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1146.40 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1170.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1161.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1154.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1155.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1171.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1173.90 | 163.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1080 expiring on 30MAR2026
Delta for 1080 CE is 0.32
Historical price for 1080 CE is as follows
On 16 Mar GODREJCP was trading at 1043.90. The strike last trading price was 12.3, which was 1.2 higher than the previous day. The implied volatity was 30.27, the open interest changed by -48 which decreased total open position to 115
On 13 Mar GODREJCP was trading at 1027.90. The strike last trading price was 11, which was -7.2 lower than the previous day. The implied volatity was 31.18, the open interest changed by 21 which increased total open position to 162
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 18.3, which was -16.55 lower than the previous day. The implied volatity was 32.16, the open interest changed by 41 which increased total open position to 141
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 34.85, which was -16.95 lower than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 100
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 52.05, which was 16.6 higher than the previous day. The implied volatity was 31.72, the open interest changed by -16 which decreased total open position to 101
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 38, which was -19.65 lower than the previous day. The implied volatity was 30.52, the open interest changed by 102 which increased total open position to 117
On 6 Mar GODREJCP was trading at 1116.60. The strike last trading price was 57.65, which was -14.3 lower than the previous day. The implied volatity was 28.85, the open interest changed by -1 which decreased total open position to 16
On 5 Mar GODREJCP was trading at 1132.40. The strike last trading price was 71.95, which was -4.85 lower than the previous day. The implied volatity was 27.34, the open interest changed by 4 which increased total open position to 16
On 4 Mar GODREJCP was trading at 1137.50. The strike last trading price was 76.8, which was -86.8 lower than the previous day. The implied volatity was 29.3, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GODREJCP was trading at 1176.00. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1217.50. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1239.20. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1237.40. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1234.60. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1222.90. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1205.90. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1188.60. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1217.60. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1214.80. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1203.80. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1195.40. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1204.30. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1208.60. The strike last trading price was 163.6, 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 Feb GODREJCP was trading at 1206.60. The strike last trading price was 163.6, 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 163.6, 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 Feb GODREJCP was trading at 1181.80. The strike last trading price was 163.6, 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 163.6, 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 163.6, 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 163.6, 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 -, 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 Feb GODREJCP was trading at 1161.10. 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 30 Jan GODREJCP was trading at 1154.10. 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 29 Jan GODREJCP was trading at 1155.30. 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 28 Jan GODREJCP was trading at 1171.80. 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 27 Jan GODREJCP was trading at 1173.90. The strike last trading price was 163.6, 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 30MAR2026 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.75
Theta: -0.73
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 1043.90 | 47.9 | -11.8 | 34.94 | 24 | 0 | 89 |
| 13 Mar | 1027.90 | 59.45 | 15.9 | 34.48 | 74 | -14 | 90 |
| 12 Mar | 1052.30 | 44.4 | 18.7 | 30.12 | 152 | -9 | 105 |
| 11 Mar | 1091.40 | 26.2 | 8.9 | 31.77 | 78 | -6 | 118 |
| 10 Mar | 1111.60 | 16.5 | -12.45 | 29.94 | 261 | 23 | 123 |
| 9 Mar | 1080.30 | 27.7 | 12.6 | 32.37 | 890 | 54 | 101 |
| 6 Mar | 1116.60 | 15.4 | 5.55 | 28.77 | 34 | 11 | 46 |
| 5 Mar | 1132.40 | 9.2 | -2.7 | 26.77 | 17 | 2 | 32 |
| 4 Mar | 1137.50 | 12.15 | 11.05 | 30.44 | 48 | 25 | 29 |
| 2 Mar | 1176.00 | 1.1 | -2.25 | - | 0 | 4 | 0 |
| 27 Feb | 1217.50 | 1.1 | -2.25 | 24.3 | 4 | 0 | 0 |
| 26 Feb | 1239.20 | 3.35 | -12.05 | - | 0 | 0 | 0 |
| 25 Feb | 1237.40 | 3.35 | -12.05 | - | 0 | 0 | 0 |
| 24 Feb | 1234.60 | 3.35 | -12.05 | - | 0 | 0 | 0 |
| 23 Feb | 1222.90 | 3.35 | -12.05 | - | 0 | 0 | 0 |
| 20 Feb | 1205.90 | 3.35 | -12.05 | 26.34 | 2 | 0 | 0 |
| 19 Feb | 1188.60 | 15.4 | 0 | 8.39 | 0 | 0 | 0 |
| 18 Feb | 1217.60 | 15.4 | 0 | 10 | 0 | 0 | 0 |
| 17 Feb | 1214.80 | 15.4 | 0 | 9.82 | 0 | 0 | 0 |
| 16 Feb | 1203.80 | 15.4 | 0 | 9.29 | 0 | 0 | 0 |
| 13 Feb | 1195.40 | 15.4 | 0 | 8.34 | 0 | 0 | 0 |
| 12 Feb | 1204.30 | 15.4 | 0 | 8.82 | 0 | 0 | 0 |
| 11 Feb | 1208.60 | 15.4 | 0 | 8.55 | 0 | 0 | 0 |
| 10 Feb | 1206.60 | 15.4 | 0 | 7.98 | 0 | 0 | 0 |
| 9 Feb | 1197.70 | 15.4 | 0 | 7.47 | 0 | 0 | 0 |
| 6 Feb | 1181.80 | 15.4 | 0 | 7.39 | 0 | 0 | 0 |
| 5 Feb | 1170.20 | 15.4 | 0 | 6.73 | 0 | 0 | 0 |
| 4 Feb | 1155.70 | 15.4 | 0 | 5.89 | 0 | 0 | 0 |
| 3 Feb | 1146.40 | 15.4 | 0 | 5.32 | 0 | 0 | 0 |
| 2 Feb | 1170.10 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 1161.10 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 1154.10 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 1155.30 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 1171.80 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 1173.90 | 15.4 | 0 | 6.43 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1080 expiring on 30MAR2026
Delta for 1080 PE is -0.66
Historical price for 1080 PE is as follows
On 16 Mar GODREJCP was trading at 1043.90. The strike last trading price was 47.9, which was -11.8 lower than the previous day. The implied volatity was 34.94, the open interest changed by 0 which decreased total open position to 89
On 13 Mar GODREJCP was trading at 1027.90. The strike last trading price was 59.45, which was 15.9 higher than the previous day. The implied volatity was 34.48, the open interest changed by -14 which decreased total open position to 90
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 44.4, which was 18.7 higher than the previous day. The implied volatity was 30.12, the open interest changed by -9 which decreased total open position to 105
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 26.2, which was 8.9 higher than the previous day. The implied volatity was 31.77, the open interest changed by -6 which decreased total open position to 118
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 16.5, which was -12.45 lower than the previous day. The implied volatity was 29.94, the open interest changed by 23 which increased total open position to 123
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 27.7, which was 12.6 higher than the previous day. The implied volatity was 32.37, the open interest changed by 54 which increased total open position to 101
On 6 Mar GODREJCP was trading at 1116.60. The strike last trading price was 15.4, which was 5.55 higher than the previous day. The implied volatity was 28.77, the open interest changed by 11 which increased total open position to 46
On 5 Mar GODREJCP was trading at 1132.40. The strike last trading price was 9.2, which was -2.7 lower than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 32
On 4 Mar GODREJCP was trading at 1137.50. The strike last trading price was 12.15, which was 11.05 higher than the previous day. The implied volatity was 30.44, the open interest changed by 25 which increased total open position to 29
On 2 Mar GODREJCP was trading at 1176.00. The strike last trading price was 1.1, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 27 Feb GODREJCP was trading at 1217.50. The strike last trading price was 1.1, which was -2.25 lower than the previous day. The implied volatity was 24.3, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GODREJCP was trading at 1239.20. The strike last trading price was 3.35, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GODREJCP was trading at 1237.40. The strike last trading price was 3.35, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb GODREJCP was trading at 1234.60. The strike last trading price was 3.35, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb GODREJCP was trading at 1222.90. The strike last trading price was 3.35, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb GODREJCP was trading at 1205.90. The strike last trading price was 3.35, which was -12.05 lower than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 0
On 19 Feb GODREJCP was trading at 1188.60. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 8.39, the open interest changed by 0 which decreased total open position to 0
On 18 Feb GODREJCP was trading at 1217.60. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 10, the open interest changed by 0 which decreased total open position to 0
On 17 Feb GODREJCP was trading at 1214.80. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 9.82, the open interest changed by 0 which decreased total open position to 0
On 16 Feb GODREJCP was trading at 1203.80. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 9.29, the open interest changed by 0 which decreased total open position to 0
On 13 Feb GODREJCP was trading at 1195.40. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 8.34, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GODREJCP was trading at 1204.30. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 8.82, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GODREJCP was trading at 1208.60. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 8.55, the open interest changed by 0 which decreased total open position to 0
On 10 Feb GODREJCP was trading at 1206.60. The strike last trading price was 15.4, which was 0 lower than the previous day. The implied volatity was 7.98, 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 15.4, which was 0 lower than the previous day. The implied volatity was 7.47, 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 15.4, which was 0 lower than the previous day. The implied volatity was 7.39, 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 15.4, which was 0 lower than the previous day. The implied volatity was 6.73, 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 15.4, which was 0 lower than the previous day. The implied volatity was 5.89, 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 15.4, which was 0 lower than the previous day. The implied volatity was 5.32, 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 -, 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 Feb GODREJCP was trading at 1161.10. 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 30 Jan GODREJCP was trading at 1154.10. 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 29 Jan GODREJCP was trading at 1155.30. 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 28 Jan GODREJCP was trading at 1171.80. 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 27 Jan GODREJCP was trading at 1173.90. The strike last trading price was 15.4, 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
