GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
12 Mar 2026 04:12 PM IST
| GODREJCP 30-MAR-2026 1130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.56
Theta: -0.52
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 1052.30 | 5.7 | -8.45 | 30.88 | 227 | -32 | 48 | |||||||||
| 11 Mar | 1091.40 | 13.5 | -8.35 | 28.81 | 117 | 3 | 74 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1111.60 | 21.75 | 7.45 | 27.81 | 221 | -1 | 71 | |||||||||
| 9 Mar | 1080.30 | 14.9 | -10.25 | 27.7 | 136 | -12 | 73 | |||||||||
| 6 Mar | 1116.60 | 24.8 | -9.6 | 24.81 | 113 | 18 | 83 | |||||||||
| 5 Mar | 1132.40 | 33 | -6.9 | 22.25 | 108 | 12 | 66 | |||||||||
| 4 Mar | 1137.50 | 39.95 | -52.25 | 26.01 | 143 | 53 | 54 | |||||||||
| 2 Mar | 1176.00 | 92.2 | 16.8 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1217.50 | 92.2 | 16.8 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 1239.20 | 92.2 | 16.8 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 1237.40 | 92.2 | 16.8 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 1234.60 | 92.2 | 16.8 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 1222.90 | 92.2 | 16.8 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1205.90 | 92.2 | 16.8 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 1188.60 | 92.2 | 16.8 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1217.60 | 92.2 | 16.8 | - | 2 | 0 | 1 | |||||||||
| 17 Feb | 1214.80 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 1203.80 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 1195.40 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 1204.30 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 1208.60 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 1206.60 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 1197.70 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 1181.80 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 1170.20 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 1155.70 | 75.4 | -10.8 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 1146.40 | 75.4 | -10.8 | 32.51 | 1 | 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 | 86.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1171.80 | 86.2 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1130 expiring on 30MAR2026
Delta for 1130 CE is 0.16
Historical price for 1130 CE is as follows
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 5.7, which was -8.45 lower than the previous day. The implied volatity was 30.88, the open interest changed by -32 which decreased total open position to 48
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 13.5, which was -8.35 lower than the previous day. The implied volatity was 28.81, the open interest changed by 3 which increased total open position to 74
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 21.75, which was 7.45 higher than the previous day. The implied volatity was 27.81, the open interest changed by -1 which decreased total open position to 71
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 14.9, which was -10.25 lower than the previous day. The implied volatity was 27.7, the open interest changed by -12 which decreased total open position to 73
On 6 Mar GODREJCP was trading at 1116.60. The strike last trading price was 24.8, which was -9.6 lower than the previous day. The implied volatity was 24.81, the open interest changed by 18 which increased total open position to 83
On 5 Mar GODREJCP was trading at 1132.40. The strike last trading price was 33, which was -6.9 lower than the previous day. The implied volatity was 22.25, the open interest changed by 12 which increased total open position to 66
On 4 Mar GODREJCP was trading at 1137.50. The strike last trading price was 39.95, which was -52.25 lower than the previous day. The implied volatity was 26.01, the open interest changed by 53 which increased total open position to 54
On 2 Mar GODREJCP was trading at 1176.00. The strike last trading price was 92.2, which was 16.8 higher 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 92.2, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb GODREJCP was trading at 1239.20. The strike last trading price was 92.2, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb GODREJCP was trading at 1237.40. The strike last trading price was 92.2, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb GODREJCP was trading at 1234.60. The strike last trading price was 92.2, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb GODREJCP was trading at 1222.90. The strike last trading price was 92.2, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb GODREJCP was trading at 1205.90. The strike last trading price was 92.2, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb GODREJCP was trading at 1188.60. The strike last trading price was 92.2, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb GODREJCP was trading at 1217.60. The strike last trading price was 92.2, which was 16.8 higher 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 75.4, which was -10.8 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 75.4, which was -10.8 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 75.4, which was -10.8 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 75.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb GODREJCP was trading at 1208.60. The strike last trading price was 75.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb GODREJCP was trading at 1206.60. The strike last trading price was 75.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb GODREJCP was trading at 1197.70. The strike last trading price was 75.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb GODREJCP was trading at 1181.80. The strike last trading price was 75.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb GODREJCP was trading at 1170.20. The strike last trading price was 75.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb GODREJCP was trading at 1155.70. The strike last trading price was 75.4, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb GODREJCP was trading at 1146.40. The strike last trading price was 75.4, which was -10.8 lower than the previous day. The implied volatity was 32.51, 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 86.2, 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 86.2, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| GODREJCP 30MAR2026 1130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.43
Theta: -0.02
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 1052.30 | 80.55 | 30.2 | 25.24 | 88 | 8 | 228 |
| 11 Mar | 1091.40 | 53.75 | 20.95 | 30.09 | 227 | 85 | 225 |
| 10 Mar | 1111.60 | 32.8 | -28.3 | 23.1 | 17 | 4 | 140 |
| 9 Mar | 1080.30 | 61 | 26 | 38.58 | 86 | -6 | 138 |
| 6 Mar | 1116.60 | 34.7 | 9.9 | 26.92 | 308 | 50 | 142 |
| 5 Mar | 1132.40 | 25 | -2.1 | 25.16 | 306 | 28 | 86 |
| 4 Mar | 1137.50 | 27.05 | 14.05 | 28.66 | 131 | 39 | 57 |
| 2 Mar | 1176.00 | 13 | 10.1 | 26.59 | 13 | 11 | 19 |
| 27 Feb | 1217.50 | 2.9 | -27.55 | 20.65 | 17 | 7 | 7 |
| 26 Feb | 1239.20 | 30.45 | 0 | 8.62 | 0 | 0 | 0 |
| 25 Feb | 1237.40 | 30.45 | 0 | 8.53 | 0 | 0 | 0 |
| 24 Feb | 1234.60 | 30.45 | 0 | 8.46 | 0 | 0 | 0 |
| 23 Feb | 1222.90 | 30.45 | 0 | 7.48 | 0 | 0 | 0 |
| 20 Feb | 1205.90 | 30.45 | 0 | 6.36 | 0 | 0 | 0 |
| 19 Feb | 1188.60 | 30.45 | 0 | 4.98 | 0 | 0 | 0 |
| 18 Feb | 1217.60 | 30.45 | 0 | 6.84 | 0 | 0 | 0 |
| 17 Feb | 1214.80 | 30.45 | 0 | 6.71 | 0 | 0 | 0 |
| 16 Feb | 1203.80 | 30.45 | 0 | 6.18 | 0 | 0 | 0 |
| 13 Feb | 1195.40 | 30.45 | 0 | 5.18 | 0 | 0 | 0 |
| 12 Feb | 1204.30 | 30.45 | 0 | 5.64 | 0 | 0 | 0 |
| 11 Feb | 1208.60 | 30.45 | 0 | 5.99 | 0 | 0 | 0 |
| 10 Feb | 1206.60 | 30.45 | 0 | 4.92 | 0 | 0 | 0 |
| 9 Feb | 1197.70 | 30.45 | 0 | 4.78 | 0 | 0 | 0 |
| 6 Feb | 1181.80 | 30.45 | 0 | 4.37 | 0 | 0 | 0 |
| 5 Feb | 1170.20 | 30.45 | 0 | 3.67 | 0 | 0 | 0 |
| 4 Feb | 1155.70 | 30.45 | 0 | 2.84 | 0 | 0 | 0 |
| 3 Feb | 1146.40 | 30.45 | 0 | 2.2 | 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 | 30.45 | 0 | 2.77 | 0 | 0 | 0 |
| 28 Jan | 1171.80 | 30.45 | 0 | 3.24 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1130 expiring on 30MAR2026
Delta for 1130 PE is -0.89
Historical price for 1130 PE is as follows
On 12 Mar GODREJCP was trading at 1052.30. The strike last trading price was 80.55, which was 30.2 higher than the previous day. The implied volatity was 25.24, the open interest changed by 8 which increased total open position to 228
On 11 Mar GODREJCP was trading at 1091.40. The strike last trading price was 53.75, which was 20.95 higher than the previous day. The implied volatity was 30.09, the open interest changed by 85 which increased total open position to 225
On 10 Mar GODREJCP was trading at 1111.60. The strike last trading price was 32.8, which was -28.3 lower than the previous day. The implied volatity was 23.1, the open interest changed by 4 which increased total open position to 140
On 9 Mar GODREJCP was trading at 1080.30. The strike last trading price was 61, which was 26 higher than the previous day. The implied volatity was 38.58, the open interest changed by -6 which decreased total open position to 138
On 6 Mar GODREJCP was trading at 1116.60. The strike last trading price was 34.7, which was 9.9 higher than the previous day. The implied volatity was 26.92, the open interest changed by 50 which increased total open position to 142
On 5 Mar GODREJCP was trading at 1132.40. The strike last trading price was 25, which was -2.1 lower than the previous day. The implied volatity was 25.16, the open interest changed by 28 which increased total open position to 86
On 4 Mar GODREJCP was trading at 1137.50. The strike last trading price was 27.05, which was 14.05 higher than the previous day. The implied volatity was 28.66, the open interest changed by 39 which increased total open position to 57
On 2 Mar GODREJCP was trading at 1176.00. The strike last trading price was 13, which was 10.1 higher than the previous day. The implied volatity was 26.59, the open interest changed by 11 which increased total open position to 19
On 27 Feb GODREJCP was trading at 1217.50. The strike last trading price was 2.9, which was -27.55 lower than the previous day. The implied volatity was 20.65, the open interest changed by 7 which increased total open position to 7
On 26 Feb GODREJCP was trading at 1239.20. The strike last trading price was 30.45, which was 0 lower than the previous day. The implied volatity was 8.62, 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 30.45, which was 0 lower than the previous day. The implied volatity was 8.53, 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 30.45, which was 0 lower than the previous day. The implied volatity was 8.46, 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 30.45, which was 0 lower than the previous day. The implied volatity was 7.48, 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 30.45, which was 0 lower than the previous day. The implied volatity was 6.36, 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 30.45, which was 0 lower than the previous day. The implied volatity was 4.98, 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 30.45, which was 0 lower than the previous day. The implied volatity was 6.84, 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 30.45, which was 0 lower than the previous day. The implied volatity was 6.71, 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 30.45, which was 0 lower than the previous day. The implied volatity was 6.18, 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 30.45, which was 0 lower than the previous day. The implied volatity was 5.18, 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 30.45, which was 0 lower than the previous day. The implied volatity was 5.64, 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 30.45, which was 0 lower than the previous day. The implied volatity was 5.99, 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 30.45, which was 0 lower than the previous day. The implied volatity was 4.92, 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 30.45, which was 0 lower than the previous day. The implied volatity was 4.78, 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 30.45, which was 0 lower than the previous day. The implied volatity was 4.37, 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 30.45, which was 0 lower than the previous day. The implied volatity was 3.67, 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 30.45, which was 0 lower than the previous day. The implied volatity was 2.84, 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 30.45, which was 0 lower than the previous day. The implied volatity was 2.2, 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 30.45, which was 0 lower than the previous day. The implied volatity was 2.77, 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 30.45, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
