GODREJCP

Godrej Consumer Products

1182.4 +16.30 (1.40%)

L: 1163.9 H: 1198.5

Back to Option Chain

Historical option data for GODREJCP
16 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 1220 CE
Delta: 0.24 Vega: 0.72 Theta: -0.60 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1182.40	6.55 ₹ 3,275	3 1500.00	20.61	6,751 33,75,500	491 2,45,500	747 3,73,500
15 Dec	1166.10	3.85 ₹ 1,925	1.25 625.00	18.96	152 76,000	37 18,500	264 1,32,000
12 Dec	1153.80	2.45 ₹ 1,225	-0.75 -375.00	18.35	123 61,500	3 1,500	227 1,13,500
11 Dec	1147.90	3.45 ₹ 1,725	1.85 925.00	20.33	185 92,500	-16 -8,000	214 1,07,000
10 Dec	1130.50	1.55 ₹ 775	-0.5 -250.00	20.81	36 18,000	1 500	231 1,15,500
9 Dec	1128.80	2.05 ₹ 1,025	0 0.00	20.75	71 35,500	5 2,500	230 1,15,000
8 Dec	1121.60	2.05 ₹ 1,025	-0.55 -275.00	21.56	102 51,000	17 8,500	225 1,12,500
5 Dec	1136.00	2.7 ₹ 1,350	-0.4 -200.00	18.88	52 26,000	-6 -3,000	208 1,04,000
4 Dec	1132.60	3.05 ₹ 1,525	0.2 100.00	20.00	77 38,500	6 3,000	215 1,07,500
3 Dec	1120.70	2.8 ₹ 1,400	-1.5 -750.00	21.42	76 38,000	37 18,500	209 1,04,500
2 Dec	1132.10	4.4 ₹ 2,200	0.05 25.00	20.33	65 32,500	-3 -1,500	172 86,000
1 Dec	1129.40	4.2 ₹ 2,100	-3.05 -1525.00	21.18	73 36,500	1 500	175 87,500
28 Nov	1145.60	7.2 ₹ 3,600	-0.2 -100.00	20.54	101 50,500	1 500	172 86,000
27 Nov	1144.60	7.45 ₹ 3,725	-1.9 -950.00	19.64	172 86,000	27 13,500	172 86,000
26 Nov	1154.20	9.4 ₹ 4,700	0.85 425.00	19.86	285 1,42,500	55 27,500	145 72,500
25 Nov	1144.50	8.95 ₹ 4,475	4.2 2100.00	22.34	188 94,000	43 21,500	89 44,500
24 Nov	1111.40	4.7 ₹ 2,350	-2.55 -1275.00	22.92	57 28,500	34 17,000	44 22,000
21 Nov	1125.20	7.15 ₹ 3,575	-1.05 -525.00	22.59	10 5,000	3 1,500	9 4,500
20 Nov	1127.30	8.25 ₹ 4,125	-13.95 -6975.00	22.21	6 3,000	4 2,000	4 2,000
19 Nov	1139.90	22.2 ₹ 11,100	0 0.00	4.67	0 0	0 0	0 0
18 Nov	1142.10	22.2 ₹ 11,100	0 0.00	4.59	0 0	0 0	0 0
17 Nov	1152.30	22.2 ₹ 11,100	0 0.00	3.87	0 0	0 0	0 0
14 Nov	1146.50	22.2 ₹ 11,100	0 0.00	3.74	0 0	0 0	0 0
13 Nov	1133.40	22.2 ₹ 11,100	0 0.00	4.58	0 0	0 0	0 0
11 Nov	1138.40	22.2 ₹ 11,100	0 0.00	3.83	0 0	0 0	0 0
10 Nov	1126.70	22.2 ₹ 11,100	0 0.00	4.89	0 0	0 0	0 0

7 Nov	1121.80	22.2 ₹ 11,100	0 0.00	4.80	0 0	0 0	0 0
6 Nov	1146.00	22.2 ₹ 11,100	0 0.00	3.63	0 0	0 0	0 0
4 Nov	1163.40	22.2 ₹ 11,100	0 0.00	2.51	0 0	0 0	0 0
3 Nov	1178.60	22.2 ₹ 11,100	0 0.00	1.29	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is 0.24

Historical price for 1220 CE is as follows

On 16 Dec GODREJCP was trading at 1182.40. The strike last trading price was 6.55, which was 3 higher than the previous day. The implied volatity was 20.61, the open interest changed by 491 which increased total open position to 747

On 15 Dec GODREJCP was trading at 1166.10. The strike last trading price was 3.85, which was 1.25 higher than the previous day. The implied volatity was 18.96, the open interest changed by 37 which increased total open position to 264

On 12 Dec GODREJCP was trading at 1153.80. The strike last trading price was 2.45, which was -0.75 lower than the previous day. The implied volatity was 18.35, the open interest changed by 3 which increased total open position to 227

On 11 Dec GODREJCP was trading at 1147.90. The strike last trading price was 3.45, which was 1.85 higher than the previous day. The implied volatity was 20.33, the open interest changed by -16 which decreased total open position to 214

On 10 Dec GODREJCP was trading at 1130.50. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 20.81, the open interest changed by 1 which increased total open position to 231

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 2.05, which was 0 lower than the previous day. The implied volatity was 20.75, the open interest changed by 5 which increased total open position to 230

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 2.05, which was -0.55 lower than the previous day. The implied volatity was 21.56, the open interest changed by 17 which increased total open position to 225

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 2.7, which was -0.4 lower than the previous day. The implied volatity was 18.88, the open interest changed by -6 which decreased total open position to 208

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 3.05, which was 0.2 higher than the previous day. The implied volatity was 20.00, the open interest changed by 6 which increased total open position to 215

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 2.8, which was -1.5 lower than the previous day. The implied volatity was 21.42, the open interest changed by 37 which increased total open position to 209

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 4.4, which was 0.05 higher than the previous day. The implied volatity was 20.33, the open interest changed by -3 which decreased total open position to 172

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 4.2, which was -3.05 lower than the previous day. The implied volatity was 21.18, the open interest changed by 1 which increased total open position to 175

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 7.2, which was -0.2 lower than the previous day. The implied volatity was 20.54, the open interest changed by 1 which increased total open position to 172

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 7.45, which was -1.9 lower than the previous day. The implied volatity was 19.64, the open interest changed by 27 which increased total open position to 172

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 9.4, which was 0.85 higher than the previous day. The implied volatity was 19.86, the open interest changed by 55 which increased total open position to 145

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 8.95, which was 4.2 higher than the previous day. The implied volatity was 22.34, the open interest changed by 43 which increased total open position to 89

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 4.7, which was -2.55 lower than the previous day. The implied volatity was 22.92, the open interest changed by 34 which increased total open position to 44

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 7.15, which was -1.05 lower than the previous day. The implied volatity was 22.59, the open interest changed by 3 which increased total open position to 9

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 8.25, which was -13.95 lower than the previous day. The implied volatity was 22.21, the open interest changed by 4 which increased total open position to 4

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 22.2, which was 0 lower than the previous day. The implied volatity was 3.87, 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 22.2, which was 0 lower than the previous day. The implied volatity was 3.74, 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 22.2, which was 0 lower than the previous day. The implied volatity was 4.58, 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 22.2, which was 0 lower than the previous day. The implied volatity was 3.83, 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 22.2, which was 0 lower than the previous day. The implied volatity was 4.89, 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 22.2, which was 0 lower than the previous day. The implied volatity was 4.80, 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 22.2, which was 0 lower than the previous day. The implied volatity was 3.63, 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 22.2, which was 0 lower than the previous day. The implied volatity was 2.51, 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 22.2, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0

GODREJCP 30DEC2025 1220 PE
Delta: -0.76 Vega: 0.72 Theta: -0.27 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1182.40	41.9 ₹ 20,950	-44.35 -22175.00	20.64	106 53,000	21 10,500	42 21,000
15 Dec	1166.10	87.5 ₹ 43,750	3.85 1925.00	-	0 0	0 0	0 0
12 Dec	1153.80	87.5 ₹ 43,750	3.85 1925.00	-	0 0	0 0	21 10,500
11 Dec	1147.90	87.5 ₹ 43,750	3.85 1925.00	-	0 0	0 0	21 10,500
10 Dec	1130.50	87.5 ₹ 43,750	3.85 1925.00	15.16	13 6,500	0 0	22 11,000
9 Dec	1128.80	83.65 ₹ 41,825	-5.05 -2525.00	-	0 0	0 0	0 0
8 Dec	1121.60	83.65 ₹ 41,825	-5.05 -2525.00	-	0 0	0 0	22 11,000
5 Dec	1136.00	83.65 ₹ 41,825	-5.05 -2525.00	-	0 0	0 0	0 0
4 Dec	1132.60	83.65 ₹ 41,825	-5.05 -2525.00	-	0 0	0 0	0 0
3 Dec	1120.70	83.65 ₹ 41,825	-5.05 -2525.00	-	0 0	3 1,500	0 0
2 Dec	1132.10	83.65 ₹ 41,825	-5.05 -2525.00	27.16	8 4,000	1 500	20 10,000
1 Dec	1129.40	88.7 ₹ 44,350	11.2 5600.00	25.40	9 4,500	1 500	19 9,500
28 Nov	1145.60	77.5 ₹ 38,750	-7.5 -3750.00	-	0 0	0 0	0 0
27 Nov	1144.60	77.5 ₹ 38,750	-7.5 -3750.00	-	0 0	0 0	0 0
26 Nov	1154.20	77.5 ₹ 38,750	-7.5 -3750.00	-	0 0	6 3,000	0 0
25 Nov	1144.50	77.5 ₹ 38,750	-7.5 -3750.00	22.03	13 6,500	5 2,500	17 8,500
24 Nov	1111.40	85 ₹ 42,500	-15.6 -7800.00	-	1 500	0 0	11 5,500
21 Nov	1125.20	100.6 ₹ 50,300	12.1 6050.00	29.82	3 1,500	2 1,000	11 5,500
20 Nov	1127.30	88.5 ₹ 44,250	10.7 5350.00	24.20	2 1,000	1 500	8 4,000
19 Nov	1139.90	77.8 ₹ 38,900	1.6 800.00	22.30	2 1,000	1 500	6 3,000
18 Nov	1142.10	76.2 ₹ 38,100	-37.7 -18850.00	-	0 0	5 2,500	0 0
17 Nov	1152.30	76.2 ₹ 38,100	-37.7 -18850.00	26.33	5 2,500	0 0	0 0
14 Nov	1146.50	113.9 ₹ 56,950	0 0.00	-	0 0	0 0	0 0
13 Nov	1133.40	113.9 ₹ 56,950	0 0.00	-	0 0	0 0	0 0
11 Nov	1138.40	113.9 ₹ 56,950	0 0.00	-	0 0	0 0	0 0
10 Nov	1126.70	113.9 ₹ 56,950	0 0.00	-	0 0	0 0	0 0
7 Nov	1121.80	113.9 ₹ 56,950	0 0.00	-	0 0	0 0	0 0
6 Nov	1146.00	113.9 ₹ 56,950	0 0.00	-	0 0	0 0	0 0
4 Nov	1163.40	113.9 ₹ 56,950	0 0.00	-	0 0	0 0	0 0
3 Nov	1178.60	113.9 ₹ 56,950	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -0.76

Historical price for 1220 PE is as follows

On 16 Dec GODREJCP was trading at 1182.40. The strike last trading price was 41.9, which was -44.35 lower than the previous day. The implied volatity was 20.64, the open interest changed by 21 which increased total open position to 42

On 15 Dec GODREJCP was trading at 1166.10. The strike last trading price was 87.5, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec GODREJCP was trading at 1153.80. The strike last trading price was 87.5, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec GODREJCP was trading at 1147.90. The strike last trading price was 87.5, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec GODREJCP was trading at 1130.50. The strike last trading price was 87.5, which was 3.85 higher than the previous day. The implied volatity was 15.16, the open interest changed by 0 which decreased total open position to 22

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 83.65, 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 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 83.65, 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 22

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 83.65, 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 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 83.65, 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 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 83.65, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 83.65, which was -5.05 lower than the previous day. The implied volatity was 27.16, the open interest changed by 1 which increased total open position to 20

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 88.7, which was 11.2 higher than the previous day. The implied volatity was 25.40, the open interest changed by 1 which increased total open position to 19

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 77.5, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 77.5, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 77.5, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 77.5, which was -7.5 lower than the previous day. The implied volatity was 22.03, the open interest changed by 5 which increased total open position to 17

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 85, which was -15.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 100.6, which was 12.1 higher than the previous day. The implied volatity was 29.82, the open interest changed by 2 which increased total open position to 11

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 88.5, which was 10.7 higher than the previous day. The implied volatity was 24.20, the open interest changed by 1 which increased total open position to 8

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 77.8, which was 1.6 higher than the previous day. The implied volatity was 22.30, the open interest changed by 1 which increased total open position to 6

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 76.2, which was -37.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 76.2, which was -37.7 lower than the previous day. The implied volatity was 26.33, 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 113.9, 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 113.9, 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 113.9, 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 113.9, 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 113.9, 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 113.9, 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 113.9, 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 113.9, 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