GODREJCP

Godrej Consumer Products

1155.3 -16.50 (-1.41%)

L: 1142.4 H: 1174

Back to Option Chain

Historical option data for GODREJCP
29 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 1180 CE
Delta: 0.44 Vega: 1.22 Theta: -0.68 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1155.30	22.55 ₹ 11,275	-8.65 -4325.00	23.27	193 96,500	43 21,500	183 91,500
28 Jan	1171.80	30.8 ₹ 15,400	-4.05 -2025.00	24.36	803 4,01,500	52 26,000	140 70,000
27 Jan	1173.90	35.45 ₹ 17,725	-36.85 -18425.00	24.52	445 2,22,500	79 39,500	87 43,500
23 Jan	1240.40	72.3 ₹ 36,150	-4.85 -2425.00	-	0 0	0 0	8 4,000
22 Jan	1246.00	72.3 ₹ 36,150	-4.85 -2425.00	11	8 4,000	0 0	0 0
21 Jan	1222.50	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
20 Jan	1234.30	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
19 Jan	1232.20	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
16 Jan	1236.90	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
14 Jan	1226.90	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
13 Jan	1239.40	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
12 Jan	1236.20	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
9 Jan	1229.60	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
8 Jan	1243.20	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0

7 Jan	1247.70	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
6 Jan	1254.00	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
5 Jan	1244.30	77.15 ₹ 38,575	0 0.00	-	0 0	0 0	0 0
2 Jan	1235.20	77.15 ₹ 38,575	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	77.15 ₹ 38,575	- NaN	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1180 expiring on 24FEB2026

Delta for 1180 CE is 0.44

Historical price for 1180 CE is as follows

On 29 Jan GODREJCP was trading at 1155.30. The strike last trading price was 22.55, which was -8.65 lower than the previous day. The implied volatity was 23.27, the open interest changed by 43 which increased total open position to 183

On 28 Jan GODREJCP was trading at 1171.80. The strike last trading price was 30.8, which was -4.05 lower than the previous day. The implied volatity was 24.36, the open interest changed by 52 which increased total open position to 140

On 27 Jan GODREJCP was trading at 1173.90. The strike last trading price was 35.45, which was -36.85 lower than the previous day. The implied volatity was 24.52, the open interest changed by 79 which increased total open position to 87

On 23 Jan GODREJCP was trading at 1240.40. The strike last trading price was 72.3, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 22 Jan GODREJCP was trading at 1246.00. The strike last trading price was 72.3, which was -4.85 lower than the previous day. The implied volatity was 11, 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 77.15, 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 20 Jan GODREJCP was trading at 1234.30. The strike last trading price was 77.15, 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 19 Jan GODREJCP was trading at 1232.20. The strike last trading price was 77.15, 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 16 Jan GODREJCP was trading at 1236.90. The strike last trading price was 77.15, 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 14 Jan GODREJCP was trading at 1226.90. The strike last trading price was 77.15, 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 13 Jan GODREJCP was trading at 1239.40. The strike last trading price was 77.15, 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 12 Jan GODREJCP was trading at 1236.20. The strike last trading price was 77.15, 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 9 Jan GODREJCP was trading at 1229.60. The strike last trading price was 77.15, 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 8 Jan GODREJCP was trading at 1243.20. The strike last trading price was 77.15, 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 7 Jan GODREJCP was trading at 1247.70. The strike last trading price was 77.15, 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 6 Jan GODREJCP was trading at 1254.00. The strike last trading price was 77.15, 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 5 Jan GODREJCP was trading at 1244.30. The strike last trading price was 77.15, 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 2 Jan GODREJCP was trading at 1235.20. The strike last trading price was 77.15, 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 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 77.15, 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 1180 PE
Delta: -0.54 Vega: 1.23 Theta: -0.52 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1155.30	44.35 ₹ 22,175	6.7 3350.00	29.95	20 10,000	-14 -7,000	121 60,500
28 Jan	1171.80	37.4 ₹ 18,700	-2.9 -1450.00	29.32	684 3,42,000	-46 -23,000	135 67,500
27 Jan	1173.90	37.55 ₹ 18,775	19.9 9950.00	31.58	1,650 8,25,000	158 79,000	184 92,000
23 Jan	1240.40	16.9 ₹ 8,450	1.45 725.00	30.99	39 19,500	14 7,000	21 10,500
22 Jan	1246.00	15.45 ₹ 7,725	-5.05 -2525.00	-	0 0	0 0	7 3,500
21 Jan	1222.50	15.45 ₹ 7,725	-5.05 -2525.00	-	0 0	0 0	7 3,500
20 Jan	1234.30	15.45 ₹ 7,725	-5.05 -2525.00	-	0 0	0 0	7 3,500
19 Jan	1232.20	15.45 ₹ 7,725	-5.05 -2525.00	-	0 0	0 0	7 3,500
16 Jan	1236.90	15.45 ₹ 7,725	-5.05 -2525.00	-	0 0	0 0	7 3,500
14 Jan	1226.90	15.45 ₹ 7,725	-5.05 -2525.00	-	0 0	0 0	7 3,500
13 Jan	1239.40	15.45 ₹ 7,725	-5.05 -2525.00	-	0 0	0 0	0 0
12 Jan	1236.20	15.45 ₹ 7,725	-5.05 -2525.00	24.95	3 1,500	1 500	7 3,500
9 Jan	1229.60	20.5 ₹ 10,250	3.65 1825.00	26.97	3 1,500	2 1,000	6 3,000
8 Jan	1243.20	16.85 ₹ 8,425	-17.2 -8600.00	-	0 0	0 0	4 2,000
7 Jan	1247.70	16.85 ₹ 8,425	-17.2 -8600.00	-	0 0	0 0	4 2,000
6 Jan	1254.00	16.85 ₹ 8,425	-17.2 -8600.00	27.86	4 2,000	2 1,000	2 1,000
5 Jan	1244.30	34.05 ₹ 17,025	0 0.00	4.8	0 0	0 0	0 0
2 Jan	1235.20	34.05 ₹ 17,025	0 0.00	4.43	0 0	0 0	0 0
1 Jan	1243.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	1222.20	34.05 ₹ 17,025	- NaN	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1180 expiring on 24FEB2026

Delta for 1180 PE is -0.54

Historical price for 1180 PE is as follows

On 29 Jan GODREJCP was trading at 1155.30. The strike last trading price was 44.35, which was 6.7 higher than the previous day. The implied volatity was 29.95, the open interest changed by -14 which decreased total open position to 121

On 28 Jan GODREJCP was trading at 1171.80. The strike last trading price was 37.4, which was -2.9 lower than the previous day. The implied volatity was 29.32, the open interest changed by -46 which decreased total open position to 135

On 27 Jan GODREJCP was trading at 1173.90. The strike last trading price was 37.55, which was 19.9 higher than the previous day. The implied volatity was 31.58, the open interest changed by 158 which increased total open position to 184

On 23 Jan GODREJCP was trading at 1240.40. The strike last trading price was 16.9, which was 1.45 higher than the previous day. The implied volatity was 30.99, the open interest changed by 14 which increased total open position to 21

On 22 Jan GODREJCP was trading at 1246.00. The strike last trading price was 15.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 21 Jan GODREJCP was trading at 1222.50. The strike last trading price was 15.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 20 Jan GODREJCP was trading at 1234.30. The strike last trading price was 15.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 19 Jan GODREJCP was trading at 1232.20. The strike last trading price was 15.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 16 Jan GODREJCP was trading at 1236.90. The strike last trading price was 15.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 14 Jan GODREJCP was trading at 1226.90. The strike last trading price was 15.45, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 13 Jan GODREJCP was trading at 1239.40. The strike last trading price was 15.45, which was -5.05 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 15.45, which was -5.05 lower than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 7

On 9 Jan GODREJCP was trading at 1229.60. The strike last trading price was 20.5, which was 3.65 higher than the previous day. The implied volatity was 26.97, the open interest changed by 2 which increased total open position to 6

On 8 Jan GODREJCP was trading at 1243.20. The strike last trading price was 16.85, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 7 Jan GODREJCP was trading at 1247.70. The strike last trading price was 16.85, which was -17.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 6 Jan GODREJCP was trading at 1254.00. The strike last trading price was 16.85, which was -17.2 lower than the previous day. The implied volatity was 27.86, the open interest changed by 2 which increased total open position to 2

On 5 Jan GODREJCP was trading at 1244.30. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 4.8, 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 34.05, which was 0 lower than the previous day. The implied volatity was 4.43, 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 34.05, 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