GODREJCP

Godrej Consumer Products

1154.1 -1.20 (-0.10%)

L: 1146.5 H: 1170

Back to Option Chain

Historical option data for GODREJCP
30 Jan 2026 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 24-FEB-2026 1170 CE
Delta: 0.48 Vega: 1.2 Theta: -0.74 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1154.10	26.5 ₹ 13,250	-1.15 -575.00	24.7	209 1,04,500	20 10,000	127 63,500

29 Jan	1155.30	27.05 ₹ 13,525	-9.05 -4525.00	23.37	53 26,500	15 7,500	107 53,500
28 Jan	1171.80	35.8 ₹ 17,900	-3.75 -1875.00	24.31	464 2,32,000	57 28,500	92 46,000
27 Jan	1173.90	41.2 ₹ 20,600	-42.1 -21050.00	24.78	108 54,000	35 17,500	35 17,500
23 Jan	1240.40	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
22 Jan	1246.00	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
21 Jan	1222.50	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
20 Jan	1234.30	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
19 Jan	1232.20	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
16 Jan	1236.90	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
14 Jan	1226.90	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
13 Jan	1239.40	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
12 Jan	1236.20	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
9 Jan	1229.60	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
8 Jan	1243.20	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
7 Jan	1247.70	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
6 Jan	1254.00	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
5 Jan	1244.30	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
2 Jan	1235.20	83.3 ₹ 41,650	0 0.00	-	0 0	0 0	0 0
1 Jan	1243.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	1222.20	83.3 ₹ 41,650	- NaN	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1170 expiring on 24FEB2026

Delta for 1170 CE is 0.48

Historical price for 1170 CE is as follows

On 30 Jan GODREJCP was trading at 1154.10. The strike last trading price was 26.5, which was -1.15 lower than the previous day. The implied volatity was 24.7, the open interest changed by 20 which increased total open position to 127

On 29 Jan GODREJCP was trading at 1155.30. The strike last trading price was 27.05, which was -9.05 lower than the previous day. The implied volatity was 23.37, the open interest changed by 15 which increased total open position to 107

On 28 Jan GODREJCP was trading at 1171.80. The strike last trading price was 35.8, which was -3.75 lower than the previous day. The implied volatity was 24.31, the open interest changed by 57 which increased total open position to 92

On 27 Jan GODREJCP was trading at 1173.90. The strike last trading price was 41.2, which was -42.1 lower than the previous day. The implied volatity was 24.78, the open interest changed by 35 which increased total open position to 35

On 23 Jan GODREJCP was trading at 1240.40. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1246.00. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1222.50. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1234.30. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1232.20. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1236.90. The strike last trading price was 83.3, 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 14 Jan GODREJCP was trading at 1226.90. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1239.40. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1236.20. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1229.60. The strike last trading price was 83.3, 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 8 Jan GODREJCP was trading at 1243.20. The strike last trading price was 83.3, 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 7 Jan GODREJCP was trading at 1247.70. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1254.00. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1244.30. The strike last trading price was 83.3, 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 Jan GODREJCP was trading at 1235.20. The strike last trading price was 83.3, 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 1 Jan GODREJCP was trading at 1243.40. 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 31 Dec GODREJCP was trading at 1222.20. The strike last trading price was 83.3, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

GODREJCP 24FEB2026 1170 PE
Delta: -0.52 Vega: 1.2 Theta: -0.46 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1154.10	35.6 ₹ 17,800	-3.35 -1675.00	26.44	25 12,500	7 3,500	135 67,500
29 Jan	1155.30	39.55 ₹ 19,775	7.1 3550.00	30.51	45 22,500	-14 -7,000	127 63,500
28 Jan	1171.80	31.9 ₹ 15,950	-3.1 -1550.00	28.86	375 1,87,500	66 33,000	142 71,000
27 Jan	1173.90	33 ₹ 16,500	2.7 1350.00	31.67	297 1,48,500	79 39,500	79 39,500
23 Jan	1240.40	30.3 ₹ 15,150	0 0.00	6.31	0 0	0 0	0 0
22 Jan	1246.00	30.3 ₹ 15,150	0 0.00	6.58	0 0	0 0	0 0
21 Jan	1222.50	30.3 ₹ 15,150	0 0.00	4.99	0 0	0 0	0 0
20 Jan	1234.30	30.3 ₹ 15,150	0 0.00	5.4	0 0	0 0	0 0
19 Jan	1232.20	30.3 ₹ 15,150	0 0.00	5.3	0 0	0 0	0 0
16 Jan	1236.90	30.3 ₹ 15,150	0 0.00	5.55	0 0	0 0	0 0
14 Jan	1226.90	30.3 ₹ 15,150	0 0.00	4.88	0 0	0 0	0 0
13 Jan	1239.40	30.3 ₹ 15,150	0 0.00	5.04	0 0	0 0	0 0
12 Jan	1236.20	30.3 ₹ 15,150	0 0.00	5.24	0 0	0 0	0 0
9 Jan	1229.60	30.3 ₹ 15,150	0 0.00	4.85	0 0	0 0	0 0
8 Jan	1243.20	30.3 ₹ 15,150	0 0.00	5.21	0 0	0 0	0 0
7 Jan	1247.70	30.3 ₹ 15,150	0 0.00	5.72	0 0	0 0	0 0
6 Jan	1254.00	30.3 ₹ 15,150	0 0.00	6.12	0 0	0 0	0 0
5 Jan	1244.30	30.3 ₹ 15,150	0 0.00	-	0 0	0 0	0 0
2 Jan	1235.20	30.3 ₹ 15,150	0 0.00	5.01	0 0	0 0	0 0
1 Jan	1243.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	1222.20	30.3 ₹ 15,150	- NaN	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1170 expiring on 24FEB2026

Delta for 1170 PE is -0.52

Historical price for 1170 PE is as follows

On 30 Jan GODREJCP was trading at 1154.10. The strike last trading price was 35.6, which was -3.35 lower than the previous day. The implied volatity was 26.44, the open interest changed by 7 which increased total open position to 135

On 29 Jan GODREJCP was trading at 1155.30. The strike last trading price was 39.55, which was 7.1 higher than the previous day. The implied volatity was 30.51, the open interest changed by -14 which decreased total open position to 127

On 28 Jan GODREJCP was trading at 1171.80. The strike last trading price was 31.9, which was -3.1 lower than the previous day. The implied volatity was 28.86, the open interest changed by 66 which increased total open position to 142

On 27 Jan GODREJCP was trading at 1173.90. The strike last trading price was 33, which was 2.7 higher than the previous day. The implied volatity was 31.67, the open interest changed by 79 which increased total open position to 79

On 23 Jan GODREJCP was trading at 1240.40. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0

On 22 Jan GODREJCP was trading at 1246.00. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0

On 21 Jan GODREJCP was trading at 1222.50. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0

On 20 Jan GODREJCP was trading at 1234.30. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 5.4, the open interest changed by 0 which decreased total open position to 0

On 19 Jan GODREJCP was trading at 1232.20. The strike last trading price was 30.3, 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

On 16 Jan GODREJCP was trading at 1236.90. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0

On 14 Jan GODREJCP was trading at 1226.90. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0

On 13 Jan GODREJCP was trading at 1239.40. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0

On 12 Jan GODREJCP was trading at 1236.20. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0

On 9 Jan GODREJCP was trading at 1229.60. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0

On 8 Jan GODREJCP was trading at 1243.20. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0

On 7 Jan GODREJCP was trading at 1247.70. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0

On 6 Jan GODREJCP was trading at 1254.00. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0

On 5 Jan GODREJCP was trading at 1244.30. The strike last trading price was 30.3, 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 Jan GODREJCP was trading at 1235.20. The strike last trading price was 30.3, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0

On 31 Dec GODREJCP was trading at 1222.20. The strike last trading price was 30.3, which was - 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD