GODREJCP

Godrej Consumer Products

1166.1 +12.30 (1.07%)

L: 1144.1 H: 1169.4

Back to Option Chain

Historical option data for GODREJCP
15 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 1180 CE
Delta: 0.45 Vega: 0.94 Theta: -0.68 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1166.10	13.5 ₹ 6,750	4.25 2125.00	17.11	1,280 6,40,000	39 19,500	505 2,52,500
12 Dec	1153.80	8.9 ₹ 4,450	-1.5 -750.00	17.63	704 3,52,000	-51 -25,500	482 2,41,000
11 Dec	1147.90	11.15 ₹ 5,575	5.75 2875.00	19.47	831 4,15,500	-4 -2,000	548 2,74,000
10 Dec	1130.50	5.05 ₹ 2,525	-1.5 -750.00	19.25	255 1,27,500	6 3,000	553 2,76,500
9 Dec	1128.80	6.6 ₹ 3,300	1.2 600.00	19.61	225 1,12,500	3 1,500	548 2,74,000
8 Dec	1121.60	5.4 ₹ 2,700	-2.95 -1475.00	19.35	429 2,14,500	34 17,000	547 2,73,500
5 Dec	1136.00	8.4 ₹ 4,200	-0.2 -100.00	17.87	208 1,04,000	-5 -2,500	512 2,56,000
4 Dec	1132.60	8.4 ₹ 4,200	1.1 550.00	18.72	221 1,10,500	-12 -6,000	518 2,59,000
3 Dec	1120.70	7.4 ₹ 3,700	-3.5 -1750.00	20.32	241 1,20,500	31 15,500	527 2,63,500
2 Dec	1132.10	11.1 ₹ 5,550	0.4 200.00	19.16	267 1,33,500	-12 -6,000	490 2,45,000
1 Dec	1129.40	10.45 ₹ 5,225	-6.35 -3175.00	20.25	616 3,08,000	103 51,500	501 2,50,500
28 Nov	1145.60	16.1 ₹ 8,050	-0.9 -450.00	19.50	709 3,54,500	-33 -16,500	397 1,98,500
27 Nov	1144.60	17.5 ₹ 8,750	-2.7 -1350.00	19.08	821 4,10,500	117 58,500	430 2,15,000
26 Nov	1154.20	20.2 ₹ 10,100	1.9 950.00	18.83	1,444 7,22,000	183 91,500	312 1,56,000
25 Nov	1144.50	19.4 ₹ 9,700	9.35 4675.00	22.39	260 1,30,000	40 20,000	127 63,500
24 Nov	1111.40	10 ₹ 5,000	-4.75 -2375.00	21.95	107 53,500	41 20,500	85 42,500
21 Nov	1125.20	14.55 ₹ 7,275	-1.35 -675.00	21.87	43 21,500	10 5,000	43 21,500
20 Nov	1127.30	15.9 ₹ 7,950	-5.7 -2850.00	21.04	31 15,500	12 6,000	34 17,000
19 Nov	1139.90	21.5 ₹ 10,750	-2.35 -1175.00	21.53	28 14,000	11 5,500	20 10,000
18 Nov	1142.10	23.85 ₹ 11,925	-6.15 -3075.00	22.78	8 4,000	5 2,500	8 4,000
17 Nov	1152.30	30 ₹ 15,000	5 2500.00	23.76	1 500	0 0	3 1,500
14 Nov	1146.50	25 ₹ 12,500	0.1 50.00	20.54	4 2,000	2 1,000	3 1,500
13 Nov	1133.40	24.9 ₹ 12,450	-8.45 -4225.00	-	0 0	1 500	0 0
12 Nov	1135.90	24.9 ₹ 12,450	-8.45 -4225.00	22.52	1 500	0 0	0 0
11 Nov	1138.40	33.35 ₹ 16,675	0 0.00	1.45	0 0	0 0	0 0
10 Nov	1126.70	33.35 ₹ 16,675	0 0.00	2.47	0 0	0 0	0 0

7 Nov	1121.80	33.35 ₹ 16,675	0 0.00	2.45	0 0	0 0	0 0
6 Nov	1146.00	33.35 ₹ 16,675	0 0.00	1.24	0 0	0 0	0 0
4 Nov	1163.40	33.35 ₹ 16,675	0 0.00	-	0 0	0 0	0 0
3 Nov	1178.60	33.35 ₹ 16,675	0 0.00	-	0 0	0 0	0 0
31 Oct	1118.60	33.35 ₹ 16,675	0 0.00	-	0 0	0 0	0 0
30 Oct	1113.10	33.35 ₹ 16,675	0 0.00	2.79	0 0	0 0	0 0
29 Oct	1106.80	33.35 ₹ 16,675	0 0.00	3.02	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1180 expiring on 30DEC2025

Delta for 1180 CE is 0.45

Historical price for 1180 CE is as follows

On 15 Dec GODREJCP was trading at 1166.10. The strike last trading price was 13.5, which was 4.25 higher than the previous day. The implied volatity was 17.11, the open interest changed by 39 which increased total open position to 505

On 12 Dec GODREJCP was trading at 1153.80. The strike last trading price was 8.9, which was -1.5 lower than the previous day. The implied volatity was 17.63, the open interest changed by -51 which decreased total open position to 482

On 11 Dec GODREJCP was trading at 1147.90. The strike last trading price was 11.15, which was 5.75 higher than the previous day. The implied volatity was 19.47, the open interest changed by -4 which decreased total open position to 548

On 10 Dec GODREJCP was trading at 1130.50. The strike last trading price was 5.05, which was -1.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by 6 which increased total open position to 553

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 6.6, which was 1.2 higher than the previous day. The implied volatity was 19.61, the open interest changed by 3 which increased total open position to 548

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 5.4, which was -2.95 lower than the previous day. The implied volatity was 19.35, the open interest changed by 34 which increased total open position to 547

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 8.4, which was -0.2 lower than the previous day. The implied volatity was 17.87, the open interest changed by -5 which decreased total open position to 512

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 8.4, which was 1.1 higher than the previous day. The implied volatity was 18.72, the open interest changed by -12 which decreased total open position to 518

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 7.4, which was -3.5 lower than the previous day. The implied volatity was 20.32, the open interest changed by 31 which increased total open position to 527

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 11.1, which was 0.4 higher than the previous day. The implied volatity was 19.16, the open interest changed by -12 which decreased total open position to 490

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 10.45, which was -6.35 lower than the previous day. The implied volatity was 20.25, the open interest changed by 103 which increased total open position to 501

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 16.1, which was -0.9 lower than the previous day. The implied volatity was 19.50, the open interest changed by -33 which decreased total open position to 397

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 17.5, which was -2.7 lower than the previous day. The implied volatity was 19.08, the open interest changed by 117 which increased total open position to 430

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 20.2, which was 1.9 higher than the previous day. The implied volatity was 18.83, the open interest changed by 183 which increased total open position to 312

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 19.4, which was 9.35 higher than the previous day. The implied volatity was 22.39, the open interest changed by 40 which increased total open position to 127

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 10, which was -4.75 lower than the previous day. The implied volatity was 21.95, the open interest changed by 41 which increased total open position to 85

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 14.55, which was -1.35 lower than the previous day. The implied volatity was 21.87, the open interest changed by 10 which increased total open position to 43

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 15.9, which was -5.7 lower than the previous day. The implied volatity was 21.04, the open interest changed by 12 which increased total open position to 34

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 21.5, which was -2.35 lower than the previous day. The implied volatity was 21.53, the open interest changed by 11 which increased total open position to 20

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 23.85, which was -6.15 lower than the previous day. The implied volatity was 22.78, the open interest changed by 5 which increased total open position to 8

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 30, which was 5 higher than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 3

On 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 25, which was 0.1 higher than the previous day. The implied volatity was 20.54, the open interest changed by 2 which increased total open position to 3

On 13 Nov GODREJCP was trading at 1133.40. The strike last trading price was 24.9, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov GODREJCP was trading at 1135.90. The strike last trading price was 24.9, which was -8.45 lower than the previous day. The implied volatity was 22.52, 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 33.35, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0

On 10 Nov GODREJCP was trading at 1126.70. The strike last trading price was 33.35, which was 0 lower than the previous day. The implied volatity was 2.47, 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 33.35, which was 0 lower than the previous day. The implied volatity was 2.45, 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 33.35, which was 0 lower than the previous day. The implied volatity was 1.24, 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 33.35, 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 Nov GODREJCP was trading at 1178.60. The strike last trading price was 33.35, 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 31 Oct GODREJCP was trading at 1118.60. The strike last trading price was 33.35, 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 30 Oct GODREJCP was trading at 1113.10. The strike last trading price was 33.35, which was 0 lower than the previous day. The implied volatity was 2.79, 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 33.35, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0

GODREJCP 30DEC2025 1180 PE
Delta: -0.54 Vega: 0.94 Theta: -0.49 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1166.10	23.15 ₹ 11,575	-9.95 -4975.00	21.24	62 31,000	34 17,000	91 45,500
12 Dec	1153.80	33.3 ₹ 16,650	-2.05 -1025.00	19.06	22 11,000	4 2,000	56 28,000
11 Dec	1147.90	34.4 ₹ 17,200	-16.7 -8350.00	19.86	30 15,000	-5 -2,500	54 27,000
10 Dec	1130.50	51.1 ₹ 25,550	-7.8 -3900.00	-	0 0	0 0	59 29,500
9 Dec	1128.80	51.1 ₹ 25,550	-7.8 -3900.00	21.51	4 2,000	-1 -500	58 29,000
8 Dec	1121.60	59.45 ₹ 29,725	12.9 6450.00	24.91	28 14,000	1 500	58 29,000
5 Dec	1136.00	46.5 ₹ 23,250	-2.85 -1425.00	20.91	5 2,500	2 1,000	57 28,500
4 Dec	1132.60	49.35 ₹ 24,675	-10.25 -5125.00	20.16	16 8,000	4 2,000	52 26,000
3 Dec	1120.70	59.6 ₹ 29,800	9.1 4550.00	20.98	4 2,000	-1 -500	48 24,000
2 Dec	1132.10	50.5 ₹ 25,250	-4.85 -2425.00	23.96	19 9,500	3 1,500	47 23,500
1 Dec	1129.40	55.4 ₹ 27,700	12.05 6025.00	23.28	9 4,500	2 1,000	43 21,500
28 Nov	1145.60	43.6 ₹ 21,800	1.1 550.00	21.68	10 5,000	2 1,000	42 21,000
27 Nov	1144.60	42.35 ₹ 21,175	2.1 1050.00	22.29	65 32,500	14 7,000	40 20,000
26 Nov	1154.20	40.8 ₹ 20,400	-5.95 -2975.00	23.54	33 16,500	16 8,000	25 12,500
25 Nov	1144.50	46.85 ₹ 23,425	-6.4 -3200.00	21.04	18 9,000	4 2,000	10 5,000
24 Nov	1111.40	53.25 ₹ 26,625	1.7 850.00	-	0 0	0 0	0 0
21 Nov	1125.20	53.25 ₹ 26,625	1.7 850.00	-	0 0	0 0	0 0
20 Nov	1127.30	53.25 ₹ 26,625	1.7 850.00	19.31	2 1,000	1 500	7 3,500
19 Nov	1139.90	51.55 ₹ 25,775	3 1500.00	23.73	5 2,500	2 1,000	5 2,500
18 Nov	1142.10	48.55 ₹ 24,275	-36.95 -18475.00	21.57	3 1,500	2 1,000	2 1,000
17 Nov	1152.30	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
14 Nov	1146.50	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
13 Nov	1133.40	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
12 Nov	1135.90	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
11 Nov	1138.40	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
10 Nov	1126.70	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
7 Nov	1121.80	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
6 Nov	1146.00	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
4 Nov	1163.40	85.5 ₹ 42,750	0 0.00	0.16	0 0	0 0	0 0
3 Nov	1178.60	85.5 ₹ 42,750	0 0.00	1.22	0 0	0 0	0 0
31 Oct	1118.60	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
30 Oct	1113.10	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0
29 Oct	1106.80	85.5 ₹ 42,750	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -0.54

Historical price for 1180 PE is as follows

On 15 Dec GODREJCP was trading at 1166.10. The strike last trading price was 23.15, which was -9.95 lower than the previous day. The implied volatity was 21.24, the open interest changed by 34 which increased total open position to 91

On 12 Dec GODREJCP was trading at 1153.80. The strike last trading price was 33.3, which was -2.05 lower than the previous day. The implied volatity was 19.06, the open interest changed by 4 which increased total open position to 56

On 11 Dec GODREJCP was trading at 1147.90. The strike last trading price was 34.4, which was -16.7 lower than the previous day. The implied volatity was 19.86, the open interest changed by -5 which decreased total open position to 54

On 10 Dec GODREJCP was trading at 1130.50. The strike last trading price was 51.1, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 51.1, which was -7.8 lower than the previous day. The implied volatity was 21.51, the open interest changed by -1 which decreased total open position to 58

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 59.45, which was 12.9 higher than the previous day. The implied volatity was 24.91, the open interest changed by 1 which increased total open position to 58

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 46.5, which was -2.85 lower than the previous day. The implied volatity was 20.91, the open interest changed by 2 which increased total open position to 57

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 49.35, which was -10.25 lower than the previous day. The implied volatity was 20.16, the open interest changed by 4 which increased total open position to 52

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 59.6, which was 9.1 higher than the previous day. The implied volatity was 20.98, the open interest changed by -1 which decreased total open position to 48

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 50.5, which was -4.85 lower than the previous day. The implied volatity was 23.96, the open interest changed by 3 which increased total open position to 47

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 55.4, which was 12.05 higher than the previous day. The implied volatity was 23.28, the open interest changed by 2 which increased total open position to 43

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 43.6, which was 1.1 higher than the previous day. The implied volatity was 21.68, the open interest changed by 2 which increased total open position to 42

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 42.35, which was 2.1 higher than the previous day. The implied volatity was 22.29, the open interest changed by 14 which increased total open position to 40

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 40.8, which was -5.95 lower than the previous day. The implied volatity was 23.54, the open interest changed by 16 which increased total open position to 25

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 46.85, which was -6.4 lower than the previous day. The implied volatity was 21.04, the open interest changed by 4 which increased total open position to 10

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 53.25, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 53.25, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 53.25, which was 1.7 higher than the previous day. The implied volatity was 19.31, the open interest changed by 1 which increased total open position to 7

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 51.55, which was 3 higher than the previous day. The implied volatity was 23.73, the open interest changed by 2 which increased total open position to 5

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 48.55, which was -36.95 lower than the previous day. The implied volatity was 21.57, the open interest changed by 2 which increased total open position to 2

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 85.5, 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 Nov GODREJCP was trading at 1146.50. The strike last trading price was 85.5, 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 Nov GODREJCP was trading at 1133.40. The strike last trading price was 85.5, 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 Nov GODREJCP was trading at 1135.90. The strike last trading price was 85.5, 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 Nov GODREJCP was trading at 1138.40. The strike last trading price was 85.5, 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 Nov GODREJCP was trading at 1126.70. The strike last trading price was 85.5, 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 Nov GODREJCP was trading at 1121.80. The strike last trading price was 85.5, 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 85.5, 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 85.5, which was 0 lower than the previous day. The implied volatity was 0.16, 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 85.5, which was 0 lower than the previous day. The implied volatity was 1.22, 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 85.5, 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 85.5, 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 85.5, 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