GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
06 May 2026 09:03 AM IST
| GODREJCP 26-May-2026 (20d) 1090 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.01
Theta: -0.85
Gamma: 0.00448
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 1101.50 | 43.2 | 14.200000000000003 (48.97%) | 32.52 | 136 | 18 | 35 | |||||||||
|
|
||||||||||||||||
| 5 May | 1101.50 | 43.2 | 14.200000000000003 (48.97%) | 32.52 | 136 | 18 | 35 | |||||||||
| 4 May | 1072.50 | 28.85 | 4.150000000000002 (16.80%) | 33.48 | 59 | 15 | 16 | |||||||||
| 30 Apr | 1067.10 | 24.7 | 9.549999999999999 (63.04%) | 27.69 | 1 | 0 | 0 | |||||||||
| 29 Apr | 1090.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 1092.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1089.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1089.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1142.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1139.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1125.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1104.80 | 0 | 0 | - | 0 | 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 | |||||||||
For Godrej Consumer Products - strike price 1090 expiring on 26MAY2026
Delta for 1090 CE is 0.59
Historical price for 1090 CE is as follows
On 6 May GODREJCP was trading at 1101.50. The strike last trading price was 43.2, which was 14.200000000000003 higher than the previous day. The implied volatity was 32.52, the open interest changed by 18 which increased total open position to 35
On 5 May GODREJCP was trading at 1101.50. The strike last trading price was 43.2, which was 14.200000000000003 higher than the previous day. The implied volatity was 32.52, the open interest changed by 18 which increased total open position to 35
On 4 May GODREJCP was trading at 1072.50. The strike last trading price was 28.85, which was 4.150000000000002 higher than the previous day. The implied volatity was 33.48, the open interest changed by 15 which increased total open position to 16
On 30 Apr GODREJCP was trading at 1067.10. The strike last trading price was 24.7, which was 9.549999999999999 higher than the previous day. The implied volatity was 27.69, the open interest changed by 0 which decreased total open position to 0
On 29 Apr GODREJCP was trading at 1090.05. 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 28 Apr GODREJCP was trading at 1092.00. 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 27 Apr GODREJCP was trading at 1089.25. 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 24 Apr GODREJCP was trading at 1089.90. 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 23 Apr GODREJCP was trading at 1142.95. 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 22 Apr GODREJCP was trading at 1139.55. 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 21 Apr GODREJCP was trading at 1125.05. 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 20 Apr GODREJCP was trading at 1104.80. 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 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
| GODREJCP 26-May-2026 (20d) 1090 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -0.8
Gamma: 0.00395
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 1101.50 | 31 | -13.25 (-29.94%) | 36.93 | 51 | 7 | 49 |
| 5 May | 1101.50 | 31 | -13.25 (-29.94%) | 36.93 | 51 | 7 | 49 |
| 4 May | 1072.50 | 43.55 | -5.25 (-10.76%) | 34.01 | 83 | 14 | 40 |
| 30 Apr | 1067.10 | 48.8 | 9.849999999999994 (25.29%) | 33.55 | 6 | -2 | 24 |
| 29 Apr | 1090.05 | 38.95 | 1.5500000000000043 (4.14%) | 33.21 | 11 | 1 | 25 |
| 28 Apr | 1092.00 | 37.4 | 0 (0.00%) | 33.84 | 21 | 8 | 23 |
| 27 Apr | 1089.25 | 37.7 | 0.45000000000000284 (1.21%) | 31.83 | 8 | 4 | 16 |
| 24 Apr | 1089.90 | 37.25 | 16.1 (76.12%) | 31.53 | 31 | 3 | 11 |
| 23 Apr | 1142.95 | 21.15 | -87.15 (-80.47%) | 31.38 | 10 | 7 | 7 |
| 22 Apr | 1139.55 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 1125.05 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 1104.80 | 0 | 0 | - | 0 | 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 |
For Godrej Consumer Products - strike price 1090 expiring on 26MAY2026
Delta for 1090 PE is -0.41
Historical price for 1090 PE is as follows
On 6 May GODREJCP was trading at 1101.50. The strike last trading price was 31, which was -13.25 lower than the previous day. The implied volatity was 36.93, the open interest changed by 7 which increased total open position to 49
On 5 May GODREJCP was trading at 1101.50. The strike last trading price was 31, which was -13.25 lower than the previous day. The implied volatity was 36.93, the open interest changed by 7 which increased total open position to 49
On 4 May GODREJCP was trading at 1072.50. The strike last trading price was 43.55, which was -5.25 lower than the previous day. The implied volatity was 34.01, the open interest changed by 14 which increased total open position to 40
On 30 Apr GODREJCP was trading at 1067.10. The strike last trading price was 48.8, which was 9.849999999999994 higher than the previous day. The implied volatity was 33.55, the open interest changed by -2 which decreased total open position to 24
On 29 Apr GODREJCP was trading at 1090.05. The strike last trading price was 38.95, which was 1.5500000000000043 higher than the previous day. The implied volatity was 33.21, the open interest changed by 1 which increased total open position to 25
On 28 Apr GODREJCP was trading at 1092.00. The strike last trading price was 37.4, which was 0 lower than the previous day. The implied volatity was 33.84, the open interest changed by 8 which increased total open position to 23
On 27 Apr GODREJCP was trading at 1089.25. The strike last trading price was 37.7, which was 0.45000000000000284 higher than the previous day. The implied volatity was 31.83, the open interest changed by 4 which increased total open position to 16
On 24 Apr GODREJCP was trading at 1089.90. The strike last trading price was 37.25, which was 16.1 higher than the previous day. The implied volatity was 31.53, the open interest changed by 3 which increased total open position to 11
On 23 Apr GODREJCP was trading at 1142.95. The strike last trading price was 21.15, which was -87.15 lower than the previous day. The implied volatity was 31.38, the open interest changed by 7 which increased total open position to 7
On 22 Apr GODREJCP was trading at 1139.55. 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 21 Apr GODREJCP was trading at 1125.05. 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 20 Apr GODREJCP was trading at 1104.80. 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 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
