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 1280 CE
Delta: 0.03 Vega: 0.16 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1128.80	0.65 ₹ 325	-0.05 -25.00	25.02	17 8,500	-1 -500	76 38,000
8 Dec	1121.60	0.7 ₹ 350	-0.05 -25.00	25.77	35 17,500	-18 -9,000	82 41,000
5 Dec	1136.00	0.75 ₹ 375	-0.45 -225.00	-	0 0	-3 -1,500	0 0
4 Dec	1132.60	0.75 ₹ 375	-0.45 -225.00	22.53	3 1,500	0 0	103 51,500
3 Dec	1120.70	1.2 ₹ 600	-0.75 -375.00	-	0 0	0 0	0 0
2 Dec	1132.10	1.2 ₹ 600	-0.75 -375.00	-	0 0	-3 -1,500	0 0
1 Dec	1129.40	1.2 ₹ 600	-0.75 -375.00	23.48	13 6,500	-1 -500	105 52,500
28 Nov	1145.60	1.95 ₹ 975	-0.2 -100.00	22.05	35 17,500	10 5,000	105 52,500
27 Nov	1144.60	2.2 ₹ 1,100	-0.7 -350.00	21.68	46 23,000	11 5,500	95 47,500
26 Nov	1154.20	2.9 ₹ 1,450	0.05 25.00	21.76	97 48,500	38 19,000	84 42,000
25 Nov	1144.50	3.1 ₹ 1,550	-0.05 -25.00	24.14	23 11,500	-1 -500	44 22,000
24 Nov	1111.40	3.15 ₹ 1,575	0.8 400.00	28.00	1 500	0 0	46 23,000
21 Nov	1125.20	2.35 ₹ 1,175	-0.7 -350.00	23.45	4 2,000	-1 -500	45 22,500

20 Nov	1127.30	3.05 ₹ 1,525	-1.45 -725.00	24.00	26 13,000	-1 -500	46 23,000
19 Nov	1139.90	4.5 ₹ 2,250	-0.25 -125.00	24.15	40 20,000	19 9,500	47 23,500
18 Nov	1142.10	4.75 ₹ 2,375	-1.55 -775.00	24.17	4 2,000	1 500	26 13,000
17 Nov	1152.30	6.3 ₹ 3,150	0 0.00	24.31	21 10,500	1 500	25 12,500
14 Nov	1146.50	6.3 ₹ 3,150	0 0.00	23.88	1 500	0 0	24 12,000
13 Nov	1133.40	6.3 ₹ 3,150	1.8 900.00	25.28	27 13,500	22 11,000	22 11,000
11 Nov	1138.40	4.5 ₹ 2,250	-31.15 -15575.00	21.09	2 1,000	0 0	0 0
6 Nov	1146.00	35.65 ₹ 17,825	0 0.00	6.84	0 0	0 0	0 0
28 Oct	1115.50	35.65 ₹ 17,825	0 0.00	-	0 0	0 0	0 0
21 Oct	1133.80	35.65 ₹ 17,825	0 0.00	-	0 0	0 0	0 0
17 Oct	1132.20	35.65 ₹ 17,825	0 0.00	-	0 0	0 0	0 0
15 Oct	1110.60	35.65 ₹ 17,825	0 0.00	-	0 0	0 0	0 0
14 Oct	1101.40	35.65 ₹ 17,825	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	4.72	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1280 expiring on 30DEC2025

Delta for 1280 CE is 0.03

Historical price for 1280 CE is as follows

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 25.02, the open interest changed by -1 which decreased total open position to 76

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 25.77, the open interest changed by -18 which decreased total open position to 82

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 22.53, the open interest changed by 0 which decreased total open position to 103

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 1.2, which was -0.75 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 1.2, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was 23.48, the open interest changed by -1 which decreased total open position to 105

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 1.95, which was -0.2 lower than the previous day. The implied volatity was 22.05, the open interest changed by 10 which increased total open position to 105

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 2.2, which was -0.7 lower than the previous day. The implied volatity was 21.68, the open interest changed by 11 which increased total open position to 95

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was 21.76, the open interest changed by 38 which increased total open position to 84

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 3.1, which was -0.05 lower than the previous day. The implied volatity was 24.14, the open interest changed by -1 which decreased total open position to 44

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 3.15, which was 0.8 higher than the previous day. The implied volatity was 28.00, the open interest changed by 0 which decreased total open position to 46

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 2.35, which was -0.7 lower than the previous day. The implied volatity was 23.45, the open interest changed by -1 which decreased total open position to 45

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 3.05, which was -1.45 lower than the previous day. The implied volatity was 24.00, the open interest changed by -1 which decreased total open position to 46

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 4.5, which was -0.25 lower than the previous day. The implied volatity was 24.15, the open interest changed by 19 which increased total open position to 47

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 4.75, which was -1.55 lower than the previous day. The implied volatity was 24.17, the open interest changed by 1 which increased total open position to 26

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 24.31, the open interest changed by 1 which increased total open position to 25

On 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 6.3, which was 0 lower than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 24

On 13 Nov GODREJCP was trading at 1133.40. The strike last trading price was 6.3, which was 1.8 higher than the previous day. The implied volatity was 25.28, the open interest changed by 22 which increased total open position to 22

On 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 4.5, which was -31.15 lower than the previous day. The implied volatity was 21.09, 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 35.65, which was 0 lower than the previous day. The implied volatity was 6.84, 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 35.65, 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 35.65, 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 35.65, 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 35.65, 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 35.65, 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 4.72, the open interest changed by 0 which decreased total open position to 0

GODREJCP 30DEC2025 1280 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1128.80	159.5 ₹ 79,750	34.15 17075.00	-	0 0	0 0	0 0
8 Dec	1121.60	159.5 ₹ 79,750	34.15 17075.00	48.10	5 2,500	2 1,000	10 5,000
5 Dec	1136.00	125.35 ₹ 62,675	-19.7 -9850.00	-	0 0	0 0	0 0
4 Dec	1132.60	125.35 ₹ 62,675	-19.7 -9850.00	-	0 0	0 0	0 0
3 Dec	1120.70	125.35 ₹ 62,675	-19.7 -9850.00	-	0 0	0 0	0 0
2 Dec	1132.10	125.35 ₹ 62,675	-19.7 -9850.00	-	0 0	0 0	0 0
1 Dec	1129.40	125.35 ₹ 62,675	-19.7 -9850.00	-	0 0	0 0	0 0
28 Nov	1145.60	125.35 ₹ 62,675	-19.7 -9850.00	-	0 0	7 3,500	0 0
27 Nov	1144.60	125.35 ₹ 62,675	-19.7 -9850.00	26.28	8 4,000	7 3,500	8 4,000
26 Nov	1154.20	145.05 ₹ 72,525	15.65 7825.00	-	0 0	0 0	0 0
25 Nov	1144.50	145.05 ₹ 72,525	15.65 7825.00	-	0 0	0 0	0 0
24 Nov	1111.40	145.05 ₹ 72,525	15.65 7825.00	-	0 0	1 500	0 0
21 Nov	1125.20	145.05 ₹ 72,525	15.65 7825.00	-	1 500	0 0	0 0
20 Nov	1127.30	129.4 ₹ 64,700	0 0.00	-	0 0	0 0	0 0
19 Nov	1139.90	129.4 ₹ 64,700	0 0.00	-	0 0	0 0	0 0
18 Nov	1142.10	129.4 ₹ 64,700	0 0.00	-	0 0	0 0	0 0
17 Nov	1152.30	129.4 ₹ 64,700	0 0.00	-	0 0	0 0	0 0
14 Nov	1146.50	129.4 ₹ 64,700	0 0.00	-	0 0	0 0	0 0
13 Nov	1133.40	129.4 ₹ 64,700	0 0.00	-	0 0	0 0	0 0
11 Nov	1138.40	129.4 ₹ 64,700	0 0.00	-	0 0	0 0	0 0
6 Nov	1146.00	129.4 ₹ 64,700	0 0.00	-	0 0	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 1280 expiring on 30DEC2025

Delta for 1280 PE is -

Historical price for 1280 PE is as follows

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 159.5, which was 34.15 higher 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 159.5, which was 34.15 higher than the previous day. The implied volatity was 48.10, the open interest changed by 2 which increased total open position to 10

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 125.35, which was -19.7 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 125.35, which was -19.7 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 125.35, which was -19.7 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 125.35, which was -19.7 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 125.35, which was -19.7 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 125.35, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 125.35, which was -19.7 lower than the previous day. The implied volatity was 26.28, the open interest changed by 7 which increased total open position to 8

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 145.05, which was 15.65 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 145.05, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 145.05, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 145.05, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 129.4, 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 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 129.4, 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 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 129.4, 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 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 129.4, 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 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 129.4, 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 13 Nov GODREJCP was trading at 1133.40. The strike last trading price was 129.4, 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 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 129.4, 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 6 Nov GODREJCP was trading at 1146.00. The strike last trading price was 129.4, 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 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 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