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 1260 CE
Delta: 0.03 Vega: 0.21 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1128.80	0.85 ₹ 425	-0.05 -25.00	23.27	69 34,500	42 21,000	242 1,21,000
8 Dec	1121.60	0.9 ₹ 450	-0.05 -25.00	24.05	36 18,000	-7 -3,500	200 1,00,000
5 Dec	1136.00	0.95 ₹ 475	-0.3 -150.00	20.54	24 12,000	-12 -6,000	211 1,05,500
4 Dec	1132.60	1.25 ₹ 625	0.05 25.00	21.93	39 19,500	-4 -2,000	227 1,13,500
3 Dec	1120.70	1.15 ₹ 575	-0.45 -225.00	23.03	35 17,500	1 500	232 1,16,000
2 Dec	1132.10	1.65 ₹ 825	-0.05 -25.00	21.46	129 64,500	82 41,000	230 1,15,000
1 Dec	1129.40	1.7 ₹ 850	-1.3 -650.00	22.43	96 48,000	13 6,500	148 74,000
28 Nov	1145.60	3.05 ₹ 1,525	-0.25 -125.00	21.58	99 49,500	4 2,000	136 68,000
27 Nov	1144.60	3.25 ₹ 1,625	-1 -500.00	20.92	101 50,500	-11 -5,500	132 66,000
26 Nov	1154.20	4.25 ₹ 2,125	0.2 100.00	21.06	130 65,000	20 10,000	143 71,500
25 Nov	1144.50	4.35 ₹ 2,175	1.85 925.00	23.44	198 99,000	87 43,500	123 61,500
24 Nov	1111.40	2.5 ₹ 1,250	-1.3 -650.00	24.67	49 24,500	8 4,000	35 17,500
21 Nov	1125.20	3.8 ₹ 1,900	-0.3 -150.00	24.05	21 10,500	-2 -1,000	28 14,000
20 Nov	1127.30	4.1 ₹ 2,050	-2.2 -1100.00	23.19	44 22,000	5 2,500	32 16,000
19 Nov	1139.90	6.3 ₹ 3,150	-0.9 -450.00	23.75	28 14,000	16 8,000	26 13,000
18 Nov	1142.10	7.2 ₹ 3,600	-2 -1000.00	24.43	4 2,000	3 1,500	9 4,500
17 Nov	1152.30	9.2 ₹ 4,600	2.3 1150.00	24.48	6 3,000	3 1,500	4 2,000
14 Nov	1146.50	6.9 ₹ 3,450	-7.3 -3650.00	-	0 0	0 0	0 0
13 Nov	1133.40	6.9 ₹ 3,450	-7.3 -3650.00	-	0 0	0 0	0 0

11 Nov	1138.40	6.9 ₹ 3,450	-7.3 -3650.00	21.25	1 500	0 0	0 0
6 Nov	1146.00	14.2 ₹ 7,100	0 0.00	5.82	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is 0.03

Historical price for 1260 CE is as follows

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 23.27, the open interest changed by 42 which increased total open position to 242

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 24.05, the open interest changed by -7 which decreased total open position to 200

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 20.54, the open interest changed by -12 which decreased total open position to 211

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 21.93, the open interest changed by -4 which decreased total open position to 227

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 23.03, the open interest changed by 1 which increased total open position to 232

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 21.46, the open interest changed by 82 which increased total open position to 230

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 22.43, the open interest changed by 13 which increased total open position to 148

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 21.58, the open interest changed by 4 which increased total open position to 136

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 3.25, which was -1 lower than the previous day. The implied volatity was 20.92, the open interest changed by -11 which decreased total open position to 132

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 4.25, which was 0.2 higher than the previous day. The implied volatity was 21.06, the open interest changed by 20 which increased total open position to 143

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 4.35, which was 1.85 higher than the previous day. The implied volatity was 23.44, the open interest changed by 87 which increased total open position to 123

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 2.5, which was -1.3 lower than the previous day. The implied volatity was 24.67, the open interest changed by 8 which increased total open position to 35

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 3.8, which was -0.3 lower than the previous day. The implied volatity was 24.05, the open interest changed by -2 which decreased total open position to 28

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 4.1, which was -2.2 lower than the previous day. The implied volatity was 23.19, the open interest changed by 5 which increased total open position to 32

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 6.3, which was -0.9 lower than the previous day. The implied volatity was 23.75, the open interest changed by 16 which increased total open position to 26

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 7.2, which was -2 lower than the previous day. The implied volatity was 24.43, the open interest changed by 3 which increased total open position to 9

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 9.2, which was 2.3 higher than the previous day. The implied volatity was 24.48, the open interest changed by 3 which increased total open position to 4

On 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 6.9, which was -7.3 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 6.9, which was -7.3 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 6.9, which was -7.3 lower than the previous day. The implied volatity was 21.25, 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 14.2, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0

GODREJCP 30DEC2025 1260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1128.80	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	0 0
8 Dec	1121.60	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	4 2,000
5 Dec	1136.00	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	0 0
4 Dec	1132.60	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	0 0
3 Dec	1120.70	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	0 0
2 Dec	1132.10	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	0 0
1 Dec	1129.40	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	0 0
28 Nov	1145.60	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	0 0
27 Nov	1144.60	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	0 0
26 Nov	1154.20	129 ₹ 64,500	-4 -2000.00	-	0 0	0 0	0 0
25 Nov	1144.50	129 ₹ 64,500	-4 -2000.00	-	0 0	1 500	0 0
24 Nov	1111.40	129 ₹ 64,500	-4 -2000.00	-	1 500	0 0	3 1,500
21 Nov	1125.20	133 ₹ 66,500	22 11000.00	31.88	1 500	0 0	2 1,000
20 Nov	1127.30	111 ₹ 55,500	9 4500.00	-	0 0	1 500	0 0
19 Nov	1139.90	111 ₹ 55,500	9 4500.00	22.25	1 500	0 0	1 500
18 Nov	1142.10	102 ₹ 51,000	-43.5 -21750.00	-	0 0	1 500	0 0
17 Nov	1152.30	102 ₹ 51,000	-43.5 -21750.00	20.11	1 500	0 0	0 0
14 Nov	1146.50	145.5 ₹ 72,750	0 0.00	-	0 0	0 0	0 0
13 Nov	1133.40	145.5 ₹ 72,750	0 0.00	-	0 0	0 0	0 0
11 Nov	1138.40	145.5 ₹ 72,750	0 0.00	-	0 0	0 0	0 0
6 Nov	1146.00	145.5 ₹ 72,750	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -

Historical price for 1260 PE is as follows

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 129, which was -4 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 129, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 129, which was -4 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 129, which was -4 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 129, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 129, which was -4 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 129, which was -4 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 129, which was -4 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 129, which was -4 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 129, which was -4 lower 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 129, which was -4 lower 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 129, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 133, which was 22 higher than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 2

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 111, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 111, which was 9 higher than the previous day. The implied volatity was 22.25, the open interest changed by 0 which decreased total open position to 1

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 102, which was -43.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 102, which was -43.5 lower than the previous day. The implied volatity was 20.11, 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 145.5, 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 145.5, 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 145.5, 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 145.5, 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