GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
13 Mar 2026 03:27 PM IST
| GODREJCP 30-MAR-2026 1100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.6
Theta: -0.6
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1027.20 | 6.9 | -5.3 | 31.33 | 570 | -2 | 292 | |||||||||
| 12 Mar | 1052.30 | 11.95 | -14.15 | 31.62 | 886 | 145 | 293 | |||||||||
| 11 Mar | 1091.40 | 25.85 | -10.4 | 30.52 | 246 | 38 | 148 | |||||||||
| 10 Mar | 1111.60 | 37.55 | 12.35 | 29.21 | 746 | 22 | 109 | |||||||||
| 9 Mar | 1080.30 | 27.2 | -14.1 | 29.63 | 348 | 68 | 86 | |||||||||
| 6 Mar | 1116.60 | 41.6 | -14.35 | 25.77 | 17 | 4 | 17 | |||||||||
| 5 Mar | 1132.40 | 55.95 | -4.5 | 25.91 | 16 | 0 | 12 | |||||||||
| 4 Mar | 1137.50 | 60.1 | -65.9 | 27.08 | 32 | 9 | 11 | |||||||||
| 2 Mar | 1176.00 | 126 | -22.1 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1217.50 | 126 | -22.1 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 1239.20 | 126 | -22.1 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 1237.40 | 126 | -22.1 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 1234.60 | 126 | -22.1 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 1222.90 | 126 | -22.1 | - | 2 | 1 | 1 | |||||||||
| 20 Feb | 1205.90 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1188.60 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1217.60 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1214.80 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1203.80 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1195.40 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 1204.30 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1208.60 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1206.60 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1197.70 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1181.80 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1170.20 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1155.70 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1146.40 | 148.1 | 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 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1171.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1173.90 | 148.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1100 expiring on 30MAR2026
Delta for 1100 CE is 0.19
Historical price for 1100 CE is as follows
On 13 Mar GODREJCP was trading at 1027.20. The strike last trading price was 6.9, which was -5.3 lower than the previous day. The implied volatity was 31.33, the open interest changed by -2 which decreased total open position to 292
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 11.95, which was -14.15 lower than the previous day. The implied volatity was 31.62, the open interest changed by 145 which increased total open position to 293
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 25.85, which was -10.4 lower than the previous day. The implied volatity was 30.52, the open interest changed by 38 which increased total open position to 148
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 37.55, which was 12.35 higher than the previous day. The implied volatity was 29.21, the open interest changed by 22 which increased total open position to 109
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 27.2, which was -14.1 lower than the previous day. The implied volatity was 29.63, the open interest changed by 68 which increased total open position to 86
On 6 Mar GODREJCP was trading at 1116.60. The strike last trading price was 41.6, which was -14.35 lower than the previous day. The implied volatity was 25.77, the open interest changed by 4 which increased total open position to 17
On 5 Mar GODREJCP was trading at 1132.40. The strike last trading price was 55.95, which was -4.5 lower than the previous day. The implied volatity was 25.91, the open interest changed by 0 which decreased total open position to 12
On 4 Mar GODREJCP was trading at 1137.50. The strike last trading price was 60.1, which was -65.9 lower than the previous day. The implied volatity was 27.08, the open interest changed by 9 which increased total open position to 11
On 2 Mar GODREJCP was trading at 1176.00. The strike last trading price was 126, which was -22.1 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 126, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb GODREJCP was trading at 1239.20. The strike last trading price was 126, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb GODREJCP was trading at 1237.40. The strike last trading price was 126, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb GODREJCP was trading at 1234.60. The strike last trading price was 126, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb GODREJCP was trading at 1222.90. The strike last trading price was 126, which was -22.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 20 Feb GODREJCP was trading at 1205.90. The strike last trading price was 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 148.1, 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 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 148.1, 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 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.65
Theta: -0.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1027.20 | 75.3 | 18.3 | 34.73 | 41 | -15 | 299 |
| 12 Mar | 1052.30 | 59.4 | 25.5 | 31.18 | 428 | 36 | 315 |
| 11 Mar | 1091.40 | 35 | 10.85 | 30.38 | 416 | 29 | 278 |
| 10 Mar | 1111.60 | 24 | -16.7 | 29.67 | 571 | 20 | 248 |
| 9 Mar | 1080.30 | 37 | 15.55 | 31.66 | 158 | 9 | 228 |
| 6 Mar | 1116.60 | 21.9 | 6.9 | 28.18 | 192 | 9 | 220 |
| 5 Mar | 1132.40 | 15.2 | -1.55 | 27.56 | 164 | 29 | 211 |
| 4 Mar | 1137.50 | 17.35 | 10.85 | 30.06 | 541 | 66 | 182 |
| 2 Mar | 1176.00 | 6.45 | 5.35 | 26.29 | 321 | 43 | 117 |
| 27 Feb | 1217.50 | 1.1 | -0.3 | 20.98 | 48 | 46 | 73 |
| 26 Feb | 1239.20 | 1.3 | -0.7 | 23.91 | 27 | 15 | 20 |
| 25 Feb | 1237.40 | 2 | -1.15 | 25.93 | 1 | 0 | 5 |
| 24 Feb | 1234.60 | 3.15 | -1.65 | - | 0 | 0 | 5 |
| 23 Feb | 1222.90 | 3.15 | -1.65 | 25.74 | 25 | -1 | 4 |
| 20 Feb | 1205.90 | 4.8 | -0.95 | 25.53 | 3 | 0 | 4 |
| 19 Feb | 1188.60 | 5.75 | 0.6 | 23.37 | 3 | 1 | 2 |
| 18 Feb | 1217.60 | 5.15 | -14.5 | - | 0 | 0 | 1 |
| 17 Feb | 1214.80 | 5.15 | -14.5 | - | 0 | 0 | 1 |
| 16 Feb | 1203.80 | 5.15 | -14.5 | - | 0 | 0 | 1 |
| 13 Feb | 1195.40 | 5.15 | -14.5 | - | 0 | 0 | 1 |
| 12 Feb | 1204.30 | 5.15 | -14.5 | 23.51 | 1 | 0 | 0 |
| 11 Feb | 1208.60 | 19.65 | 0 | 7.92 | 0 | 0 | 0 |
| 10 Feb | 1206.60 | 19.65 | 0 | 6.85 | 0 | 0 | 0 |
| 9 Feb | 1197.70 | 19.65 | 0 | 6.24 | 0 | 0 | 0 |
| 6 Feb | 1181.80 | 19.65 | 0 | 6.2 | 0 | 0 | 0 |
| 5 Feb | 1170.20 | 19.65 | 0 | 5.52 | 0 | 0 | 0 |
| 4 Feb | 1155.70 | 19.65 | 0 | 4.66 | 0 | 0 | 0 |
| 3 Feb | 1146.40 | 19.65 | 0 | 4.08 | 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 | 19.65 | 0 | 3.97 | 0 | 0 | 0 |
| 28 Jan | 1171.80 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 1173.90 | 19.65 | 0 | 5.3 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1100 expiring on 30MAR2026
Delta for 1100 PE is -0.79
Historical price for 1100 PE is as follows
On 13 Mar GODREJCP was trading at 1027.20. The strike last trading price was 75.3, which was 18.3 higher than the previous day. The implied volatity was 34.73, the open interest changed by -15 which decreased total open position to 299
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 59.4, which was 25.5 higher than the previous day. The implied volatity was 31.18, the open interest changed by 36 which increased total open position to 315
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 35, which was 10.85 higher than the previous day. The implied volatity was 30.38, the open interest changed by 29 which increased total open position to 278
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 24, which was -16.7 lower than the previous day. The implied volatity was 29.67, the open interest changed by 20 which increased total open position to 248
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 37, which was 15.55 higher than the previous day. The implied volatity was 31.66, the open interest changed by 9 which increased total open position to 228
On 6 Mar GODREJCP was trading at 1116.60. The strike last trading price was 21.9, which was 6.9 higher than the previous day. The implied volatity was 28.18, the open interest changed by 9 which increased total open position to 220
On 5 Mar GODREJCP was trading at 1132.40. The strike last trading price was 15.2, which was -1.55 lower than the previous day. The implied volatity was 27.56, the open interest changed by 29 which increased total open position to 211
On 4 Mar GODREJCP was trading at 1137.50. The strike last trading price was 17.35, which was 10.85 higher than the previous day. The implied volatity was 30.06, the open interest changed by 66 which increased total open position to 182
On 2 Mar GODREJCP was trading at 1176.00. The strike last trading price was 6.45, which was 5.35 higher than the previous day. The implied volatity was 26.29, the open interest changed by 43 which increased total open position to 117
On 27 Feb GODREJCP was trading at 1217.50. The strike last trading price was 1.1, which was -0.3 lower than the previous day. The implied volatity was 20.98, the open interest changed by 46 which increased total open position to 73
On 26 Feb GODREJCP was trading at 1239.20. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 23.91, the open interest changed by 15 which increased total open position to 20
On 25 Feb GODREJCP was trading at 1237.40. The strike last trading price was 2, which was -1.15 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 5
On 24 Feb GODREJCP was trading at 1234.60. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Feb GODREJCP was trading at 1222.90. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was 25.74, the open interest changed by -1 which decreased total open position to 4
On 20 Feb GODREJCP was trading at 1205.90. The strike last trading price was 4.8, which was -0.95 lower than the previous day. The implied volatity was 25.53, the open interest changed by 0 which decreased total open position to 4
On 19 Feb GODREJCP was trading at 1188.60. The strike last trading price was 5.75, which was 0.6 higher than the previous day. The implied volatity was 23.37, the open interest changed by 1 which increased total open position to 2
On 18 Feb GODREJCP was trading at 1217.60. The strike last trading price was 5.15, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb GODREJCP was trading at 1214.80. The strike last trading price was 5.15, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb GODREJCP was trading at 1203.80. The strike last trading price was 5.15, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb GODREJCP was trading at 1195.40. The strike last trading price was 5.15, which was -14.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb GODREJCP was trading at 1204.30. The strike last trading price was 5.15, which was -14.5 lower than the previous day. The implied volatity was 23.51, 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 19.65, which was 0 lower than the previous day. The implied volatity was 7.92, 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 19.65, which was 0 lower than the previous day. The implied volatity was 6.85, 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 19.65, which was 0 lower than the previous day. The implied volatity was 6.24, 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 19.65, which was 0 lower than the previous day. The implied volatity was 6.2, 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 19.65, which was 0 lower than the previous day. The implied volatity was 5.52, 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 19.65, 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 3 Feb GODREJCP was trading at 1146.40. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 4.08, 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 19.65, which was 0 lower than the previous day. The implied volatity was 3.97, 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 19.65, which was 0 lower than the previous day. The implied volatity was 5.3, the open interest changed by 0 which decreased total open position to 0
