GODREJCP

Godrej Consumer Products

1136 +3.40 (0.30%)

L: 1122.3 H: 1139.1

Back to Option Chain

Historical option data for GODREJCP
05 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GODREJCP 30-DEC-2025 1140 CE
Delta: 0.55 Vega: 1.18 Theta: -0.57 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1136.00	22.75 ₹ 11,375	0.25 125.00	17.16	639 3,19,500	-9 -4,500	389 1,94,500
4 Dec	1132.60	22 ₹ 11,000	3.15 1575.00	18.17	659 3,29,500	-71 -35,500	400 2,00,000
3 Dec	1120.70	18.45 ₹ 9,225	-6.55 -3275.00	19.60	652 3,26,000	78 39,000	469 2,34,500
2 Dec	1132.10	25.75 ₹ 12,875	1.7 850.00	18.18	882 4,41,000	-33 -16,500	428 2,14,000
1 Dec	1129.40	23.65 ₹ 11,825	-11.15 -5575.00	19.38	865 4,32,500	203 1,01,500	462 2,31,000
28 Nov	1145.60	33.9 ₹ 16,950	-0.95 -475.00	19.16	485 2,42,500	51 25,500	262 1,31,000
27 Nov	1144.60	35.4 ₹ 17,700	-4.1 -2050.00	18.08	317 1,58,500	28 14,000	212 1,06,000
26 Nov	1154.20	39.95 ₹ 19,975	4.35 2175.00	18.07	806 4,03,000	-13 -6,500	197 98,500
25 Nov	1144.50	36.95 ₹ 18,475	15.9 7950.00	22.48	1,151 5,75,500	69 34,500	211 1,05,500
24 Nov	1111.40	21 ₹ 10,500	-7.95 -3975.00	21.52	222 1,11,000	62 31,000	142 71,000
21 Nov	1125.20	28.85 ₹ 14,425	-1.65 -825.00	21.91	156 78,000	9 4,500	79 39,500
20 Nov	1127.30	31.95 ₹ 15,975	-7 -3500.00	21.49	66 33,000	19 9,500	69 34,500
19 Nov	1139.90	38.95 ₹ 19,475	-1.45 -725.00	21.24	50 25,000	8 4,000	49 24,500
18 Nov	1142.10	40.4 ₹ 20,200	-3.4 -1700.00	21.83	9 4,500	0 0	42 21,000
17 Nov	1152.30	43.8 ₹ 21,900	-1.85 -925.00	19.84	10 5,000	-3 -1,500	43 21,500
14 Nov	1146.50	44.55 ₹ 22,275	7.55 3775.00	20.67	50 25,000	19 9,500	45 22,500

13 Nov	1133.40	37 ₹ 18,500	3.5 1750.00	19.77	23 11,500	2 1,000	6 3,000
12 Nov	1135.90	33.5 ₹ 16,750	-7.45 -3725.00	-	0 0	0 0	0 0
11 Nov	1138.40	33.5 ₹ 16,750	-7.45 -3725.00	13.31	1 500	0 0	4 2,000
10 Nov	1126.70	40.95 ₹ 20,475	-7.65 -3825.00	23.88	6 3,000	1 500	1 500
7 Nov	1121.80	48.6 ₹ 24,300	0 0.00	-	0 0	0 0	0 0
6 Nov	1146.00	48.6 ₹ 24,300	0 0.00	-	0 0	0 0	0 0
4 Nov	1163.40	48.6 ₹ 24,300	0 0.00	-	0 0	0 0	0 0
3 Nov	1178.60	48.6 ₹ 24,300	0 0.00	-	0 0	0 0	0 0
31 Oct	1118.60	48.6 ₹ 24,300	0 0.00	-	0 0	0 0	0 0
30 Oct	1113.10	48.6 ₹ 24,300	0 0.00	0.51	0 0	0 0	0 0
29 Oct	1106.80	48.6 ₹ 24,300	0 0.00	0.74	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is 0.55

Historical price for 1140 CE is as follows

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 22.75, which was 0.25 higher than the previous day. The implied volatity was 17.16, the open interest changed by -9 which decreased total open position to 389

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 22, which was 3.15 higher than the previous day. The implied volatity was 18.17, the open interest changed by -71 which decreased total open position to 400

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 18.45, which was -6.55 lower than the previous day. The implied volatity was 19.60, the open interest changed by 78 which increased total open position to 469

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 25.75, which was 1.7 higher than the previous day. The implied volatity was 18.18, the open interest changed by -33 which decreased total open position to 428

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 23.65, which was -11.15 lower than the previous day. The implied volatity was 19.38, the open interest changed by 203 which increased total open position to 462

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 33.9, which was -0.95 lower than the previous day. The implied volatity was 19.16, the open interest changed by 51 which increased total open position to 262

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 35.4, which was -4.1 lower than the previous day. The implied volatity was 18.08, the open interest changed by 28 which increased total open position to 212

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 39.95, which was 4.35 higher than the previous day. The implied volatity was 18.07, the open interest changed by -13 which decreased total open position to 197

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 36.95, which was 15.9 higher than the previous day. The implied volatity was 22.48, the open interest changed by 69 which increased total open position to 211

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 21, which was -7.95 lower than the previous day. The implied volatity was 21.52, the open interest changed by 62 which increased total open position to 142

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 28.85, which was -1.65 lower than the previous day. The implied volatity was 21.91, the open interest changed by 9 which increased total open position to 79

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 31.95, which was -7 lower than the previous day. The implied volatity was 21.49, the open interest changed by 19 which increased total open position to 69

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 38.95, which was -1.45 lower than the previous day. The implied volatity was 21.24, the open interest changed by 8 which increased total open position to 49

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 40.4, which was -3.4 lower than the previous day. The implied volatity was 21.83, the open interest changed by 0 which decreased total open position to 42

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 43.8, which was -1.85 lower than the previous day. The implied volatity was 19.84, the open interest changed by -3 which decreased total open position to 43

On 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 44.55, which was 7.55 higher than the previous day. The implied volatity was 20.67, the open interest changed by 19 which increased total open position to 45

On 13 Nov GODREJCP was trading at 1133.40. The strike last trading price was 37, which was 3.5 higher than the previous day. The implied volatity was 19.77, the open interest changed by 2 which increased total open position to 6

On 12 Nov GODREJCP was trading at 1135.90. The strike last trading price was 33.5, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 33.5, which was -7.45 lower than the previous day. The implied volatity was 13.31, the open interest changed by 0 which decreased total open position to 4

On 10 Nov GODREJCP was trading at 1126.70. The strike last trading price was 40.95, which was -7.65 lower than the previous day. The implied volatity was 23.88, the open interest changed by 1 which increased total open position to 1

On 7 Nov GODREJCP was trading at 1121.80. The strike last trading price was 48.6, 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 Nov GODREJCP was trading at 1146.00. The strike last trading price was 48.6, 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 Nov GODREJCP was trading at 1163.40. The strike last trading price was 48.6, 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 Nov GODREJCP was trading at 1178.60. The strike last trading price was 48.6, 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 31 Oct GODREJCP was trading at 1118.60. The strike last trading price was 48.6, 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 30 Oct GODREJCP was trading at 1113.10. The strike last trading price was 48.6, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0

On 29 Oct GODREJCP was trading at 1106.80. The strike last trading price was 48.6, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0

GODREJCP 30DEC2025 1140 PE
Delta: -0.46 Vega: 1.18 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1136.00	21.3 ₹ 10,650	-2.7 -1350.00	19.90	128 64,000	-11 -5,500	236 1,18,000
4 Dec	1132.60	24.55 ₹ 12,275	-7.25 -3625.00	20.45	130 65,000	-2 -1,000	248 1,24,000
3 Dec	1120.70	31.35 ₹ 15,675	5.55 2775.00	20.43	157 78,500	33 16,500	249 1,24,500
2 Dec	1132.10	24.95 ₹ 12,475	-4.9 -2450.00	22.12	316 1,58,000	-34 -17,000	217 1,08,500
1 Dec	1129.40	30.25 ₹ 15,125	8.75 4375.00	23.02	571 2,85,500	11 5,500	251 1,25,500
28 Nov	1145.60	22 ₹ 11,000	0.55 275.00	21.48	375 1,87,500	13 6,500	244 1,22,000
27 Nov	1144.60	20.8 ₹ 10,400	1.25 625.00	21.48	345 1,72,500	43 21,500	236 1,18,000
26 Nov	1154.20	19.3 ₹ 9,650	-4.3 -2150.00	21.86	632 3,16,000	66 33,000	193 96,500
25 Nov	1144.50	23.85 ₹ 11,925	-16.2 -8100.00	20.51	268 1,34,000	59 29,500	127 63,500
24 Nov	1111.40	40.2 ₹ 20,100	5.85 2925.00	20.55	72 36,000	8 4,000	67 33,500
21 Nov	1125.20	35 ₹ 17,500	1.95 975.00	21.48	32 16,000	13 6,500	59 29,500
20 Nov	1127.30	33 ₹ 16,500	4.2 2100.00	22.14	46 23,000	20 10,000	46 23,000
19 Nov	1139.90	28.6 ₹ 14,300	0.55 275.00	22.83	33 16,500	12 6,000	26 13,000
18 Nov	1142.10	28.05 ₹ 14,025	1.95 975.00	22.29	7 3,500	3 1,500	13 6,500
17 Nov	1152.30	26.1 ₹ 13,050	-1.55 -775.00	23.41	9 4,500	1 500	10 5,000
14 Nov	1146.50	28.05 ₹ 14,025	-6.25 -3125.00	23.28	7 3,500	3 1,500	7 3,500
13 Nov	1133.40	34.3 ₹ 17,150	-2.9 -1450.00	24.05	4 2,000	0 0	3 1,500
12 Nov	1135.90	37.2 ₹ 18,600	-0.2 -100.00	26.75	1 500	0 0	2 1,000
11 Nov	1138.40	37.4 ₹ 18,700	-23.75 -11875.00	28.18	2 1,000	1 500	1 500
10 Nov	1126.70	61.15 ₹ 30,575	0 0.00	0.42	0 0	0 0	0 0
7 Nov	1121.80	61.15 ₹ 30,575	0 0.00	0.13	0 0	0 0	0 0
6 Nov	1146.00	61.15 ₹ 30,575	0 0.00	1.33	0 0	0 0	0 0
4 Nov	1163.40	61.15 ₹ 30,575	0 0.00	2.62	0 0	0 0	0 0
3 Nov	1178.60	61.15 ₹ 30,575	0 0.00	3.43	0 0	0 0	0 0
31 Oct	1118.60	61.15 ₹ 30,575	0 0.00	-	0 0	0 0	0 0
30 Oct	1113.10	61.15 ₹ 30,575	0 0.00	-	0 0	0 0	0 0
29 Oct	1106.80	61.15 ₹ 30,575	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -0.46

Historical price for 1140 PE is as follows

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 21.3, which was -2.7 lower than the previous day. The implied volatity was 19.90, the open interest changed by -11 which decreased total open position to 236

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 24.55, which was -7.25 lower than the previous day. The implied volatity was 20.45, the open interest changed by -2 which decreased total open position to 248

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 31.35, which was 5.55 higher than the previous day. The implied volatity was 20.43, the open interest changed by 33 which increased total open position to 249

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 24.95, which was -4.9 lower than the previous day. The implied volatity was 22.12, the open interest changed by -34 which decreased total open position to 217

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 30.25, which was 8.75 higher than the previous day. The implied volatity was 23.02, the open interest changed by 11 which increased total open position to 251

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 22, which was 0.55 higher than the previous day. The implied volatity was 21.48, the open interest changed by 13 which increased total open position to 244

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 20.8, which was 1.25 higher than the previous day. The implied volatity was 21.48, the open interest changed by 43 which increased total open position to 236

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 19.3, which was -4.3 lower than the previous day. The implied volatity was 21.86, the open interest changed by 66 which increased total open position to 193

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 23.85, which was -16.2 lower than the previous day. The implied volatity was 20.51, the open interest changed by 59 which increased total open position to 127

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 40.2, which was 5.85 higher than the previous day. The implied volatity was 20.55, the open interest changed by 8 which increased total open position to 67

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 35, which was 1.95 higher than the previous day. The implied volatity was 21.48, the open interest changed by 13 which increased total open position to 59

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 33, which was 4.2 higher than the previous day. The implied volatity was 22.14, the open interest changed by 20 which increased total open position to 46

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 28.6, which was 0.55 higher than the previous day. The implied volatity was 22.83, the open interest changed by 12 which increased total open position to 26

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 28.05, which was 1.95 higher than the previous day. The implied volatity was 22.29, the open interest changed by 3 which increased total open position to 13

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 26.1, which was -1.55 lower than the previous day. The implied volatity was 23.41, the open interest changed by 1 which increased total open position to 10

On 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 28.05, which was -6.25 lower than the previous day. The implied volatity was 23.28, the open interest changed by 3 which increased total open position to 7

On 13 Nov GODREJCP was trading at 1133.40. The strike last trading price was 34.3, which was -2.9 lower than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 3

On 12 Nov GODREJCP was trading at 1135.90. The strike last trading price was 37.2, which was -0.2 lower than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 2

On 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 37.4, which was -23.75 lower than the previous day. The implied volatity was 28.18, the open interest changed by 1 which increased total open position to 1

On 10 Nov GODREJCP was trading at 1126.70. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0

On 7 Nov GODREJCP was trading at 1121.80. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0

On 6 Nov GODREJCP was trading at 1146.00. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0

On 4 Nov GODREJCP was trading at 1163.40. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0

On 3 Nov GODREJCP was trading at 1178.60. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0

On 31 Oct GODREJCP was trading at 1118.60. The strike last trading price was 61.15, 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 30 Oct GODREJCP was trading at 1113.10. The strike last trading price was 61.15, 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 29 Oct GODREJCP was trading at 1106.80. The strike last trading price was 61.15, 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

Related Pages for GODREJCP

GODREJCP

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD