GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
19 Mar 2026 04:12 PM IST
| GODREJCP 30-MAR-2026 1110 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.22
Theta: -0.3
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Mar | 1022.20 | 1.35 | -2.35 | 28.29 | 91 | -22 | 63 | |||||||||
| 18 Mar | 1053.80 | 3.75 | 0.25 | 25.49 | 64 | 2 | 84 | |||||||||
| 17 Mar | 1041.10 | 3.45 | -1.4 | 27.16 | 66 | 5 | 83 | |||||||||
| 16 Mar | 1041.10 | 4.95 | -0.45 | 30.25 | 63 | -2 | 78 | |||||||||
| 13 Mar | 1027.90 | 5.5 | -3.9 | 31.45 | 63 | -4 | 78 | |||||||||
| 12 Mar | 1052.30 | 9.25 | -12.25 | 31.05 | 181 | 8 | 82 | |||||||||
| 11 Mar | 1091.40 | 21.35 | -11 | 30.11 | 259 | 26 | 71 | |||||||||
| 10 Mar | 1111.60 | 32.95 | 12.5 | 29.9 | 194 | 24 | 44 | |||||||||
| 9 Mar | 1080.30 | 22.3 | -13.4 | 28.1 | 33 | 14 | 20 | |||||||||
| 6 Mar | 1116.60 | 35.4 | -63.95 | 25.38 | 9 | 4 | 4 | |||||||||
| 5 Mar | 1132.40 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1137.50 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1176.00 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1217.50 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1239.20 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1237.40 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1234.60 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1222.90 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1205.90 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1188.60 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1217.60 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1214.80 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1203.80 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 1195.40 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1204.30 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1208.60 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1206.60 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1197.70 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1181.80 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1170.20 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1155.70 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1146.40 | 99.35 | 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 | 99.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1110 expiring on 30MAR2026
Delta for 1110 CE is 0.06
Historical price for 1110 CE is as follows
On 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 1.35, which was -2.35 lower than the previous day. The implied volatity was 28.29, the open interest changed by -22 which decreased total open position to 63
On 18 Mar GODREJCP was trading at 1053.80. The strike last trading price was 3.75, which was 0.25 higher than the previous day. The implied volatity was 25.49, the open interest changed by 2 which increased total open position to 84
On 17 Mar GODREJCP was trading at 1041.10. The strike last trading price was 3.45, which was -1.4 lower than the previous day. The implied volatity was 27.16, the open interest changed by 5 which increased total open position to 83
On 16 Mar GODREJCP was trading at 1041.10. The strike last trading price was 4.95, which was -0.45 lower than the previous day. The implied volatity was 30.25, the open interest changed by -2 which decreased total open position to 78
On 13 Mar GODREJCP was trading at 1027.90. The strike last trading price was 5.5, which was -3.9 lower than the previous day. The implied volatity was 31.45, the open interest changed by -4 which decreased total open position to 78
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 9.25, which was -12.25 lower than the previous day. The implied volatity was 31.05, the open interest changed by 8 which increased total open position to 82
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 21.35, which was -11 lower than the previous day. The implied volatity was 30.11, the open interest changed by 26 which increased total open position to 71
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 32.95, which was 12.5 higher than the previous day. The implied volatity was 29.9, the open interest changed by 24 which increased total open position to 44
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 22.3, which was -13.4 lower than the previous day. The implied volatity was 28.1, the open interest changed by 14 which increased total open position to 20
On 6 Mar GODREJCP was trading at 1116.60. The strike last trading price was 35.4, which was -63.95 lower than the previous day. The implied volatity was 25.38, the open interest changed by 4 which increased total open position to 4
On 5 Mar GODREJCP was trading at 1132.40. The strike last trading price was 99.35, 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 Mar GODREJCP was trading at 1137.50. The strike last trading price was 99.35, 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 Mar GODREJCP was trading at 1176.00. The strike last trading price was 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 99.35, 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 1110 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.26
Theta: -0.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Mar | 1022.20 | 83.25 | 16.65 | 30.53 | 17 | 4 | 105 |
| 18 Mar | 1053.80 | 66.6 | 2.05 | - | 0 | 0 | 101 |
| 17 Mar | 1041.10 | 66.6 | 2.05 | - | 10 | 0 | 101 |
| 16 Mar | 1041.10 | 66.6 | 2.05 | 19.1 | 10 | -3 | 101 |
| 13 Mar | 1027.90 | 64.55 | 24.8 | - | 0 | 22 | 0 |
| 12 Mar | 1052.30 | 64.55 | 24.8 | 27.44 | 115 | 21 | 103 |
| 11 Mar | 1091.40 | 40.85 | 13.15 | 30.38 | 120 | -30 | 84 |
| 10 Mar | 1111.60 | 27.3 | -17.9 | 28.36 | 186 | 16 | 117 |
| 9 Mar | 1080.30 | 42.5 | 17.45 | 32.54 | 81 | 36 | 100 |
| 6 Mar | 1116.60 | 26.45 | 6.35 | 28.45 | 210 | 40 | 63 |
| 5 Mar | 1132.40 | 20.1 | 12.05 | - | 74 | 12 | 0 |
| 4 Mar | 1137.50 | 20.1 | 12.05 | 29.5 | 74 | 11 | 22 |
| 2 Mar | 1176.00 | 8.1 | 5.85 | 26.19 | 47 | -8 | 11 |
| 27 Feb | 1217.50 | 2.2 | -2.75 | 22.53 | 11 | 7 | 19 |
| 26 Feb | 1239.20 | 4.95 | -13.45 | - | 0 | 0 | 12 |
| 25 Feb | 1237.40 | 4.95 | -13.45 | - | 0 | 0 | 12 |
| 24 Feb | 1234.60 | 4.95 | -13.45 | - | 0 | 0 | 12 |
| 23 Feb | 1222.90 | 4.95 | -13.45 | - | 0 | 0 | 12 |
| 20 Feb | 1205.90 | 4.95 | -13.45 | 24.07 | 29 | 7 | 9 |
| 19 Feb | 1188.60 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 18 Feb | 1217.60 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 17 Feb | 1214.80 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 16 Feb | 1203.80 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 13 Feb | 1195.40 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 12 Feb | 1204.30 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 11 Feb | 1208.60 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 10 Feb | 1206.60 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 9 Feb | 1197.70 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 6 Feb | 1181.80 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 5 Feb | 1170.20 | 18.4 | -5.45 | - | 0 | 0 | 2 |
| 4 Feb | 1155.70 | 18.4 | -5.45 | 24.19 | 2 | 0 | 0 |
| 3 Feb | 1146.40 | 23.85 | 0 | 3.46 | 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 | 23.85 | 0 | 3.96 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1110 expiring on 30MAR2026
Delta for 1110 PE is -0.92
Historical price for 1110 PE is as follows
On 19 Mar GODREJCP was trading at 1022.20. The strike last trading price was 83.25, which was 16.65 higher than the previous day. The implied volatity was 30.53, the open interest changed by 4 which increased total open position to 105
On 18 Mar GODREJCP was trading at 1053.80. The strike last trading price was 66.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101
On 17 Mar GODREJCP was trading at 1041.10. The strike last trading price was 66.6, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 101
On 16 Mar GODREJCP was trading at 1041.10. The strike last trading price was 66.6, which was 2.05 higher than the previous day. The implied volatity was 19.1, the open interest changed by -3 which decreased total open position to 101
On 13 Mar GODREJCP was trading at 1027.90. The strike last trading price was 64.55, which was 24.8 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 64.55, which was 24.8 higher than the previous day. The implied volatity was 27.44, the open interest changed by 21 which increased total open position to 103
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 40.85, which was 13.15 higher than the previous day. The implied volatity was 30.38, the open interest changed by -30 which decreased total open position to 84
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 27.3, which was -17.9 lower than the previous day. The implied volatity was 28.36, the open interest changed by 16 which increased total open position to 117
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 42.5, which was 17.45 higher than the previous day. The implied volatity was 32.54, the open interest changed by 36 which increased total open position to 100
On 6 Mar GODREJCP was trading at 1116.60. The strike last trading price was 26.45, which was 6.35 higher than the previous day. The implied volatity was 28.45, the open interest changed by 40 which increased total open position to 63
On 5 Mar GODREJCP was trading at 1132.40. The strike last trading price was 20.1, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0
On 4 Mar GODREJCP was trading at 1137.50. The strike last trading price was 20.1, which was 12.05 higher than the previous day. The implied volatity was 29.5, the open interest changed by 11 which increased total open position to 22
On 2 Mar GODREJCP was trading at 1176.00. The strike last trading price was 8.1, which was 5.85 higher than the previous day. The implied volatity was 26.19, the open interest changed by -8 which decreased total open position to 11
On 27 Feb GODREJCP was trading at 1217.50. The strike last trading price was 2.2, which was -2.75 lower than the previous day. The implied volatity was 22.53, the open interest changed by 7 which increased total open position to 19
On 26 Feb GODREJCP was trading at 1239.20. The strike last trading price was 4.95, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Feb GODREJCP was trading at 1237.40. The strike last trading price was 4.95, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 24 Feb GODREJCP was trading at 1234.60. The strike last trading price was 4.95, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Feb GODREJCP was trading at 1222.90. The strike last trading price was 4.95, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Feb GODREJCP was trading at 1205.90. The strike last trading price was 4.95, which was -13.45 lower than the previous day. The implied volatity was 24.07, the open interest changed by 7 which increased total open position to 9
On 19 Feb GODREJCP was trading at 1188.60. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb GODREJCP was trading at 1217.60. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb GODREJCP was trading at 1214.80. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb GODREJCP was trading at 1203.80. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb GODREJCP was trading at 1195.40. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb GODREJCP was trading at 1204.30. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb GODREJCP was trading at 1208.60. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb GODREJCP was trading at 1206.60. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb GODREJCP was trading at 1197.70. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb GODREJCP was trading at 1181.80. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb GODREJCP was trading at 1170.20. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb GODREJCP was trading at 1155.70. The strike last trading price was 18.4, which was -5.45 lower than the previous day. The implied volatity was 24.19, 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 23.85, which was 0 lower than the previous day. The implied volatity was 3.46, 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 23.85, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
