GODREJCP

Godrej Consumer Products

1128.8 +7.20 (0.64%)

L: 1109.2 H: 1134.8

Back to Option Chain

Historical option data for GODREJCP
09 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 1240 CE
Delta: 0.05 Vega: 0.30 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1128.80	1.35 ₹ 675	0.15 75.00	22.18	51 25,500	-3 -1,500	366 1,83,000
8 Dec	1121.60	1.2 ₹ 600	-0.3 -150.00	22.32	136 68,000	-14 -7,000	369 1,84,500
5 Dec	1136.00	1.6 ₹ 800	-0.25 -125.00	19.73	96 48,000	-2 -1,000	383 1,91,500
4 Dec	1132.60	1.8 ₹ 900	0.05 25.00	20.62	58 29,000	37 18,500	386 1,93,000
3 Dec	1120.70	1.7 ₹ 850	-0.85 -425.00	21.99	82 41,000	2 1,000	353 1,76,500
2 Dec	1132.10	2.6 ₹ 1,300	-0.2 -100.00	20.69	158 79,000	87 43,500	353 1,76,500
1 Dec	1129.40	2.65 ₹ 1,325	-1.9 -950.00	21.75	295 1,47,500	-18 -9,000	262 1,31,000
28 Nov	1145.60	4.5 ₹ 2,250	-0.25 -125.00	20.77	99 49,500	-20 -10,000	281 1,40,500
27 Nov	1144.60	4.6 ₹ 2,300	-1.75 -875.00	19.85	109 54,500	29 14,500	301 1,50,500
26 Nov	1154.20	6.3 ₹ 3,150	0.05 25.00	20.42	557 2,78,500	58 29,000	272 1,36,000
25 Nov	1144.50	6.5 ₹ 3,250	3.2 1600.00	23.18	320 1,60,000	51 25,500	192 96,000
24 Nov	1111.40	3.3 ₹ 1,650	-1.75 -875.00	23.60	111 55,500	37 18,500	140 70,000
21 Nov	1125.20	5.05 ₹ 2,525	-0.7 -350.00	23.12	105 52,500	36 18,000	101 50,500
20 Nov	1127.30	5.7 ₹ 2,850	-2.65 -1325.00	22.55	39 19,500	24 12,000	66 33,000
19 Nov	1139.90	8.35 ₹ 4,175	-0.65 -325.00	22.93	20 10,000	2 1,000	41 20,500
18 Nov	1142.10	9 ₹ 4,500	-1.25 -625.00	23.23	10 5,000	5 2,500	39 19,500
17 Nov	1152.30	10.25 ₹ 5,125	-1.55 -775.00	22.28	24 12,000	14 7,000	33 16,500

14 Nov	1146.50	11.55 ₹ 5,775	2.3 1150.00	23.07	4 2,000	1 500	19 9,500
13 Nov	1133.40	9.25 ₹ 4,625	0.75 375.00	22.79	1 500	0 0	18 9,000
11 Nov	1138.40	8.5 ₹ 4,250	-0.95 -475.00	19.92	4 2,000	1 500	18 9,000
10 Nov	1126.70	9.45 ₹ 4,725	1.65 825.00	23.45	5 2,500	1 500	16 8,000
7 Nov	1121.80	7.8 ₹ 3,900	-2.95 -1475.00	21.42	3 1,500	0 0	15 7,500
6 Nov	1146.00	10.75 ₹ 5,375	-4.75 -2375.00	20.75	12 6,000	1 500	14 7,000
4 Nov	1163.40	15.6 ₹ 7,800	-4.45 -2225.00	20.06	38 19,000	-6 -3,000	11 5,500
3 Nov	1178.60	19.95 ₹ 9,975	5.9 2950.00	19.47	33 16,500	13 6,500	15 7,500
28 Oct	1115.50	13.85 ₹ 6,925	-34.25 -17125.00	-	0 0	0 0	0 0
21 Oct	1133.80	13.85 ₹ 6,925	-34.25 -17125.00	-	2 1,000	0 0	0 0
17 Oct	1132.20	48.1 ₹ 24,050	0 0.00	-	0 0	0 0	0 0
15 Oct	1110.60	48.1 ₹ 24,050	0 0.00	-	0 0	0 0	0 0
14 Oct	1101.40	48.1 ₹ 24,050	0 0.00	-	0 0	0 0	0 0
8 Oct	1130.70	48.1 ₹ 24,050	0 0.00	-	0 0	0 0	0 0
7 Oct	1152.80	48.1 ₹ 24,050	0 0.00	-	0 0	0 0	0 0
6 Oct	1147.60	48.1 ₹ 24,050	0 0.00	-	0 0	0 0	0 0
3 Oct	1149.00	48.1 ₹ 24,050	0 0.00	2.99	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1240 expiring on 30DEC2025

Delta for 1240 CE is 0.05

Historical price for 1240 CE is as follows

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 22.18, the open interest changed by -3 which decreased total open position to 366

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 22.32, the open interest changed by -14 which decreased total open position to 369

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 19.73, the open interest changed by -2 which decreased total open position to 383

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 20.62, the open interest changed by 37 which increased total open position to 386

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was 21.99, the open interest changed by 2 which increased total open position to 353

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 2.6, which was -0.2 lower than the previous day. The implied volatity was 20.69, the open interest changed by 87 which increased total open position to 353

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 2.65, which was -1.9 lower than the previous day. The implied volatity was 21.75, the open interest changed by -18 which decreased total open position to 262

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was 20.77, the open interest changed by -20 which decreased total open position to 281

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 4.6, which was -1.75 lower than the previous day. The implied volatity was 19.85, the open interest changed by 29 which increased total open position to 301

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 6.3, which was 0.05 higher than the previous day. The implied volatity was 20.42, the open interest changed by 58 which increased total open position to 272

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 6.5, which was 3.2 higher than the previous day. The implied volatity was 23.18, the open interest changed by 51 which increased total open position to 192

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 3.3, which was -1.75 lower than the previous day. The implied volatity was 23.60, the open interest changed by 37 which increased total open position to 140

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 5.05, which was -0.7 lower than the previous day. The implied volatity was 23.12, the open interest changed by 36 which increased total open position to 101

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 5.7, which was -2.65 lower than the previous day. The implied volatity was 22.55, the open interest changed by 24 which increased total open position to 66

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 8.35, which was -0.65 lower than the previous day. The implied volatity was 22.93, the open interest changed by 2 which increased total open position to 41

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 9, which was -1.25 lower than the previous day. The implied volatity was 23.23, the open interest changed by 5 which increased total open position to 39

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 10.25, which was -1.55 lower than the previous day. The implied volatity was 22.28, the open interest changed by 14 which increased total open position to 33

On 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 11.55, which was 2.3 higher than the previous day. The implied volatity was 23.07, the open interest changed by 1 which increased total open position to 19

On 13 Nov GODREJCP was trading at 1133.40. The strike last trading price was 9.25, which was 0.75 higher than the previous day. The implied volatity was 22.79, the open interest changed by 0 which decreased total open position to 18

On 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 8.5, which was -0.95 lower than the previous day. The implied volatity was 19.92, the open interest changed by 1 which increased total open position to 18

On 10 Nov GODREJCP was trading at 1126.70. The strike last trading price was 9.45, which was 1.65 higher than the previous day. The implied volatity was 23.45, the open interest changed by 1 which increased total open position to 16

On 7 Nov GODREJCP was trading at 1121.80. The strike last trading price was 7.8, which was -2.95 lower than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 15

On 6 Nov GODREJCP was trading at 1146.00. The strike last trading price was 10.75, which was -4.75 lower than the previous day. The implied volatity was 20.75, the open interest changed by 1 which increased total open position to 14

On 4 Nov GODREJCP was trading at 1163.40. The strike last trading price was 15.6, which was -4.45 lower than the previous day. The implied volatity was 20.06, the open interest changed by -6 which decreased total open position to 11

On 3 Nov GODREJCP was trading at 1178.60. The strike last trading price was 19.95, which was 5.9 higher than the previous day. The implied volatity was 19.47, the open interest changed by 13 which increased total open position to 15

On 28 Oct GODREJCP was trading at 1115.50. The strike last trading price was 13.85, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct GODREJCP was trading at 1133.80. The strike last trading price was 13.85, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct GODREJCP was trading at 1132.20. The strike last trading price was 48.1, 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 15 Oct GODREJCP was trading at 1110.60. The strike last trading price was 48.1, 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 Oct GODREJCP was trading at 1101.40. The strike last trading price was 48.1, 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 Oct GODREJCP was trading at 1130.70. The strike last trading price was 48.1, 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 Oct GODREJCP was trading at 1152.80. The strike last trading price was 48.1, 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 Oct GODREJCP was trading at 1147.60. The strike last trading price was 48.1, 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 Oct GODREJCP was trading at 1149.00. The strike last trading price was 48.1, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0

GODREJCP 30DEC2025 1240 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1128.80	122.55 ₹ 61,275	17.55 8775.00	-	0 0	-3 -1,500	0 0
8 Dec	1121.60	122.55 ₹ 61,275	17.55 8775.00	43.55	6 3,000	-3 -1,500	12 6,000
5 Dec	1136.00	105 ₹ 52,500	-9 -4500.00	-	0 0	1 500	0 0
4 Dec	1132.60	105 ₹ 52,500	-9 -4500.00	28.18	5 2,500	0 0	14 7,000
3 Dec	1120.70	113.6 ₹ 56,800	19.3 9650.00	23.83	12 6,000	2 1,000	12 6,000
2 Dec	1132.10	94.3 ₹ 47,150	-20.7 -10350.00	-	0 0	0 0	0 0
1 Dec	1129.40	94.3 ₹ 47,150	-20.7 -10350.00	-	0 0	0 0	0 0
28 Nov	1145.60	94.3 ₹ 47,150	-20.7 -10350.00	-	0 0	5 2,500	0 0
27 Nov	1144.60	94.3 ₹ 47,150	-20.7 -10350.00	29.41	6 3,000	4 2,000	9 4,500
26 Nov	1154.20	115 ₹ 57,500	0.5 250.00	-	0 0	0 0	0 0
25 Nov	1144.50	115 ₹ 57,500	0.5 250.00	-	0 0	1 500	0 0
24 Nov	1111.40	115 ₹ 57,500	0.5 250.00	-	2 1,000	0 0	4 2,000
21 Nov	1125.20	114.5 ₹ 57,250	21.85 10925.00	27.55	1 500	0 0	3 1,500
20 Nov	1127.30	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	0 0	0 0
19 Nov	1139.90	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	0 0	0 0
18 Nov	1142.10	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	0 0	0 0
17 Nov	1152.30	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	0 0	0 0
14 Nov	1146.50	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	0 0	0 0
13 Nov	1133.40	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	0 0	0 0
11 Nov	1138.40	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	0 0	0 0
10 Nov	1126.70	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	0 0	0 0
7 Nov	1121.80	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	0 0	0 0
6 Nov	1146.00	92.65 ₹ 46,325	-0.35 -175.00	-	0 0	2 1,000	0 0
4 Nov	1163.40	92.65 ₹ 46,325	-0.35 -175.00	32.19	2 1,000	0 0	1 500
3 Nov	1178.60	93 ₹ 46,500	-9.4 -4700.00	37.08	1 500	0 0	0 0
28 Oct	1115.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1133.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1132.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1110.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1101.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1130.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1152.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1147.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1149.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1240 expiring on 30DEC2025

Delta for 1240 PE is -

Historical price for 1240 PE is as follows

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 122.55, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 122.55, which was 17.55 higher than the previous day. The implied volatity was 43.55, the open interest changed by -3 which decreased total open position to 12

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 105, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 105, which was -9 lower than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 14

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 113.6, which was 19.3 higher than the previous day. The implied volatity was 23.83, the open interest changed by 2 which increased total open position to 12

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 94.3, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 94.3, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 94.3, which was -20.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 94.3, which was -20.7 lower than the previous day. The implied volatity was 29.41, the open interest changed by 4 which increased total open position to 9

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 115, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 115, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 115, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 114.5, which was 21.85 higher than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 3

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 92.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 92.65, which was -0.35 lower than the previous day. The implied volatity was -, 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 92.65, which was -0.35 lower than the previous day. The implied volatity was -, 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 92.65, which was -0.35 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 92.65, which was -0.35 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 92.65, which was -0.35 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 92.65, which was -0.35 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 92.65, which was -0.35 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 92.65, which was -0.35 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 92.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov GODREJCP was trading at 1163.40. The strike last trading price was 92.65, which was -0.35 lower than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 1

On 3 Nov GODREJCP was trading at 1178.60. The strike last trading price was 93, which was -9.4 lower than the previous day. The implied volatity was 37.08, the open interest changed by 0 which decreased total open position to 0

On 28 Oct GODREJCP was trading at 1115.50. The strike last trading price was 0, 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 Oct GODREJCP was trading at 1133.80. The strike last trading price was 0, 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 17 Oct GODREJCP was trading at 1132.20. The strike last trading price was 0, 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 15 Oct GODREJCP was trading at 1110.60. The strike last trading price was 0, 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 Oct GODREJCP was trading at 1101.40. The strike last trading price was 0, 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 Oct GODREJCP was trading at 1130.70. The strike last trading price was 0, 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 Oct GODREJCP was trading at 1152.80. The strike last trading price was 0, 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 Oct GODREJCP was trading at 1147.60. The strike last trading price was 0, 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 Oct GODREJCP was trading at 1149.00. The strike last trading price was 0, 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