GODREJCP
Godrej Consumer Products
Historical option data for GODREJCP
04 Mar 2026 10:52 AM IST
| GODREJCP 30-MAR-2026 1190 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 1.01
Theta: -0.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 1131.20 | 12.9 | -11.8 | 25.86 | 18 | 1 | 31 | |||||||||
| 2 Mar | 1176.00 | 24.65 | -25.35 | 20.43 | 100 | 19 | 27 | |||||||||
| 27 Feb | 1217.50 | 50 | 0 | - | 0 | 0 | 8 | |||||||||
| 26 Feb | 1239.20 | 50 | 0 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 1237.40 | 50 | 0 | - | 0 | 0 | 8 | |||||||||
| 24 Feb | 1234.60 | 50 | 0 | - | 0 | 0 | 8 | |||||||||
| 23 Feb | 1222.90 | 50 | 0 | - | 0 | 0 | 8 | |||||||||
| 20 Feb | 1205.90 | 50 | 0 | - | 0 | 0 | 8 | |||||||||
| 19 Feb | 1188.60 | 50 | 0 | - | 0 | 0 | 8 | |||||||||
| 18 Feb | 1217.60 | 50 | 0 | 17.74 | 2 | 0 | 6 | |||||||||
| 17 Feb | 1214.80 | 50 | -1.2 | - | 0 | 0 | 6 | |||||||||
| 16 Feb | 1203.80 | 50 | -1.2 | - | 0 | 0 | 6 | |||||||||
| 13 Feb | 1195.40 | 50 | -1.2 | - | 0 | 0 | 6 | |||||||||
| 12 Feb | 1204.30 | 50 | -1.2 | 21.22 | 4 | -1 | 7 | |||||||||
| 11 Feb | 1208.60 | 51 | -2.4 | 18.78 | 54 | 6 | 6 | |||||||||
| 10 Feb | 1206.60 | 53.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1197.70 | 53.4 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 6 Feb | 1181.80 | 53.4 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1170.20 | 53.4 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 4 Feb | 1155.70 | 53.4 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1146.40 | 53.4 | 0 | 1.6 | 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 | 53.4 | 0 | 0.92 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1171.80 | 53.4 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
For Godrej Consumer Products - strike price 1190 expiring on 30MAR2026
Delta for 1190 CE is 0.28
Historical price for 1190 CE is as follows
On 4 Mar GODREJCP was trading at 1131.20. The strike last trading price was 12.9, which was -11.8 lower than the previous day. The implied volatity was 25.86, the open interest changed by 1 which increased total open position to 31
On 2 Mar GODREJCP was trading at 1176.00. The strike last trading price was 24.65, which was -25.35 lower than the previous day. The implied volatity was 20.43, the open interest changed by 19 which increased total open position to 27
On 27 Feb GODREJCP was trading at 1217.50. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 26 Feb GODREJCP was trading at 1239.20. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Feb GODREJCP was trading at 1237.40. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Feb GODREJCP was trading at 1234.60. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Feb GODREJCP was trading at 1222.90. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 20 Feb GODREJCP was trading at 1205.90. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 19 Feb GODREJCP was trading at 1188.60. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Feb GODREJCP was trading at 1217.60. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 17.74, the open interest changed by 0 which decreased total open position to 6
On 17 Feb GODREJCP was trading at 1214.80. The strike last trading price was 50, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Feb GODREJCP was trading at 1203.80. The strike last trading price was 50, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Feb GODREJCP was trading at 1195.40. The strike last trading price was 50, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 12 Feb GODREJCP was trading at 1204.30. The strike last trading price was 50, which was -1.2 lower than the previous day. The implied volatity was 21.22, the open interest changed by -1 which decreased total open position to 7
On 11 Feb GODREJCP was trading at 1208.60. The strike last trading price was 51, which was -2.4 lower than the previous day. The implied volatity was 18.78, the open interest changed by 6 which increased total open position to 6
On 10 Feb GODREJCP was trading at 1206.60. The strike last trading price was 53.4, 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 Feb GODREJCP was trading at 1197.70. The strike last trading price was 53.4, which was 0 lower than the previous day. The implied volatity was 0.09, 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 53.4, which was 0 lower than the previous day. The implied volatity was 0.03, 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 53.4, 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 4 Feb GODREJCP was trading at 1155.70. The strike last trading price was 53.4, which was 0 lower than the previous day. The implied volatity was 1.05, 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 53.4, which was 0 lower than the previous day. The implied volatity was 1.6, 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 53.4, which was 0 lower than the previous day. The implied volatity was 0.92, 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 53.4, 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
| GODREJCP 30MAR2026 1190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 1.01
Theta: -0.26
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 1131.20 | 63.25 | 27.8 | 25.92 | 20 | 9 | 25 |
| 2 Mar | 1176.00 | 36.05 | 21.6 | 26.11 | 83 | 1 | 16 |
| 27 Feb | 1217.50 | 14 | 4 | 20.18 | 39 | 12 | 13 |
| 26 Feb | 1239.20 | 10 | -47.05 | 20.96 | 2 | 1 | 1 |
| 25 Feb | 1237.40 | 57.05 | 0 | 4.26 | 0 | 0 | 0 |
| 24 Feb | 1234.60 | 57.05 | 0 | 4.25 | 0 | 0 | 0 |
| 23 Feb | 1222.90 | 57.05 | 0 | 3.2 | 0 | 0 | 0 |
| 20 Feb | 1205.90 | 57.05 | 0 | 2.02 | 0 | 0 | 0 |
| 19 Feb | 1188.60 | 57.05 | 0 | 0.7 | 0 | 0 | 0 |
| 18 Feb | 1217.60 | 57.05 | 0 | 2.61 | 0 | 0 | 0 |
| 17 Feb | 1214.80 | 57.05 | 0 | 2.82 | 0 | 0 | 0 |
| 16 Feb | 1203.80 | 57.05 | 0 | 2.14 | 0 | 0 | 0 |
| 13 Feb | 1195.40 | 57.05 | 0 | 1.28 | 0 | 0 | 0 |
| 12 Feb | 1204.30 | 57.05 | 0 | 1.74 | 0 | 0 | 0 |
| 11 Feb | 1208.60 | 57.05 | 0 | 1.85 | 0 | 0 | 0 |
| 10 Feb | 1206.60 | 57.05 | 0 | 2.01 | 0 | 0 | 0 |
| 9 Feb | 1197.70 | 57.05 | 0 | 1.26 | 0 | 0 | 0 |
| 6 Feb | 1181.80 | 57.05 | 0 | 0.64 | 0 | 0 | 0 |
| 5 Feb | 1170.20 | 57.05 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1155.70 | 57.05 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1146.40 | 57.05 | 0 | 0.86 | 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 | 57.05 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1171.80 | 57.05 | 0 | 0.27 | 0 | 0 | 0 |
For Godrej Consumer Products - strike price 1190 expiring on 30MAR2026
Delta for 1190 PE is -0.72
Historical price for 1190 PE is as follows
On 4 Mar GODREJCP was trading at 1131.20. The strike last trading price was 63.25, which was 27.8 higher than the previous day. The implied volatity was 25.92, the open interest changed by 9 which increased total open position to 25
On 2 Mar GODREJCP was trading at 1176.00. The strike last trading price was 36.05, which was 21.6 higher than the previous day. The implied volatity was 26.11, the open interest changed by 1 which increased total open position to 16
On 27 Feb GODREJCP was trading at 1217.50. The strike last trading price was 14, which was 4 higher than the previous day. The implied volatity was 20.18, the open interest changed by 12 which increased total open position to 13
On 26 Feb GODREJCP was trading at 1239.20. The strike last trading price was 10, which was -47.05 lower than the previous day. The implied volatity was 20.96, the open interest changed by 1 which increased total open position to 1
On 25 Feb GODREJCP was trading at 1237.40. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was 4.26, 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 57.05, which was 0 lower than the previous day. The implied volatity was 4.25, 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 57.05, which was 0 lower than the previous day. The implied volatity was 3.2, 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 57.05, which was 0 lower than the previous day. The implied volatity was 2.02, 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 57.05, which was 0 lower than the previous day. The implied volatity was 0.7, 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 57.05, which was 0 lower than the previous day. The implied volatity was 2.61, 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 57.05, which was 0 lower than the previous day. The implied volatity was 2.82, 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 57.05, which was 0 lower than the previous day. The implied volatity was 2.14, 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 57.05, which was 0 lower than the previous day. The implied volatity was 1.28, 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 57.05, which was 0 lower than the previous day. The implied volatity was 1.74, 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 57.05, which was 0 lower than the previous day. The implied volatity was 1.85, 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 57.05, which was 0 lower than the previous day. The implied volatity was 2.01, 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 57.05, which was 0 lower than the previous day. The implied volatity was 1.26, 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 57.05, which was 0 lower than the previous day. The implied volatity was 0.64, 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 57.05, 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 Feb GODREJCP was trading at 1155.70. The strike last trading price was 57.05, 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 Feb GODREJCP was trading at 1146.40. The strike last trading price was 57.05, which was 0 lower than the previous day. The implied volatity was 0.86, 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 57.05, 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 57.05, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
