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 1300 CE
Delta: 0.02 Vega: 0.14 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1128.80	0.6 ₹ 300	0 0.00	27.57	42 21,000	6 3,000	216 1,08,000
8 Dec	1121.60	0.6 ₹ 300	0.1 50.00	27.75	61 30,500	0 0	211 1,05,500
5 Dec	1136.00	0.5 ₹ 250	-0.1 -50.00	23.33	83 41,500	0 0	208 1,04,000
4 Dec	1132.60	0.6 ₹ 300	0.05 25.00	24.14	36 18,000	-26 -13,000	209 1,04,500

3 Dec	1120.70	0.55 ₹ 275	-0.25 -125.00	25.02	5 2,500	-1 -500	235 1,17,500
2 Dec	1132.10	0.8 ₹ 400	-0.05 -25.00	23.58	23 11,500	-9 -4,500	236 1,18,000
1 Dec	1129.40	0.85 ₹ 425	-0.45 -225.00	24.46	45 22,500	3 1,500	245 1,22,500
28 Nov	1145.60	1.3 ₹ 650	-0.2 -100.00	22.73	38 19,000	18 9,000	240 1,20,000
27 Nov	1144.60	1.5 ₹ 750	-0.45 -225.00	22.42	140 70,000	-4 -2,000	224 1,12,000
26 Nov	1154.20	2 ₹ 1,000	-0.15 -75.00	22.48	434 2,17,000	45 22,500	230 1,15,000
25 Nov	1144.50	2.3 ₹ 1,150	0.9 450.00	25.02	182 91,000	74 37,000	184 92,000
24 Nov	1111.40	1.35 ₹ 675	-0.35 -175.00	26.25	38 19,000	-19 -9,500	113 56,500
21 Nov	1125.20	1.7 ₹ 850	-0.55 -275.00	24.21	2 1,000	0 0	132 66,000
20 Nov	1127.30	2.25 ₹ 1,125	-1.05 -525.00	24.70	54 27,000	15 7,500	136 68,000
19 Nov	1139.90	3.25 ₹ 1,625	-0.15 -75.00	24.65	53 26,500	16 8,000	113 56,500
18 Nov	1142.10	3.4 ₹ 1,700	-1 -500.00	24.57	38 19,000	29 14,500	96 48,000
17 Nov	1152.30	4.35 ₹ 2,175	-0.55 -275.00	24.36	77 38,500	53 26,500	67 33,500
14 Nov	1146.50	4.7 ₹ 2,350	0.7 350.00	24.39	10 5,000	7 3,500	11 5,500
13 Nov	1133.40	4 ₹ 2,000	0 0.00	24.64	2 1,000	0 0	4 2,000
11 Nov	1138.40	4 ₹ 2,000	-0.5 -250.00	22.75	1 500	0 0	3 1,500
6 Nov	1146.00	4.5 ₹ 2,250	-1.4 -700.00	22.30	1 500	0 0	2 1,000

For Godrej Consumer Products - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.02

Historical price for 1300 CE is as follows

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 27.57, the open interest changed by 6 which increased total open position to 216

On 8 Dec GODREJCP was trading at 1121.60. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 27.75, the open interest changed by 0 which decreased total open position to 211

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 208

On 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 24.14, the open interest changed by -26 which decreased total open position to 209

On 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 25.02, the open interest changed by -1 which decreased total open position to 235

On 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 23.58, the open interest changed by -9 which decreased total open position to 236

On 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 24.46, the open interest changed by 3 which increased total open position to 245

On 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 22.73, the open interest changed by 18 which increased total open position to 240

On 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 22.42, the open interest changed by -4 which decreased total open position to 224

On 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 22.48, the open interest changed by 45 which increased total open position to 230

On 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 2.3, which was 0.9 higher than the previous day. The implied volatity was 25.02, the open interest changed by 74 which increased total open position to 184

On 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 26.25, the open interest changed by -19 which decreased total open position to 113

On 21 Nov GODREJCP was trading at 1125.20. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 24.21, the open interest changed by 0 which decreased total open position to 132

On 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 2.25, which was -1.05 lower than the previous day. The implied volatity was 24.70, the open interest changed by 15 which increased total open position to 136

On 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 3.25, which was -0.15 lower than the previous day. The implied volatity was 24.65, the open interest changed by 16 which increased total open position to 113

On 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 3.4, which was -1 lower than the previous day. The implied volatity was 24.57, the open interest changed by 29 which increased total open position to 96

On 17 Nov GODREJCP was trading at 1152.30. The strike last trading price was 4.35, which was -0.55 lower than the previous day. The implied volatity was 24.36, the open interest changed by 53 which increased total open position to 67

On 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 4.7, which was 0.7 higher than the previous day. The implied volatity was 24.39, the open interest changed by 7 which increased total open position to 11

On 13 Nov GODREJCP was trading at 1133.40. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 4

On 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 4, which was -0.5 lower than the previous day. The implied volatity was 22.75, the open interest changed by 0 which decreased total open position to 3

On 6 Nov GODREJCP was trading at 1146.00. The strike last trading price was 4.5, which was -1.4 lower than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 2

GODREJCP 30DEC2025 1300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1128.80	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
8 Dec	1121.60	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
5 Dec	1136.00	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
4 Dec	1132.60	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
3 Dec	1120.70	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
2 Dec	1132.10	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
1 Dec	1129.40	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
28 Nov	1145.60	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
27 Nov	1144.60	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
26 Nov	1154.20	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
25 Nov	1144.50	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
24 Nov	1111.40	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
21 Nov	1125.20	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
20 Nov	1127.30	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
19 Nov	1139.90	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
18 Nov	1142.10	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
17 Nov	1152.30	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
14 Nov	1146.50	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
13 Nov	1133.40	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
11 Nov	1138.40	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0
6 Nov	1146.00	179.65 ₹ 89,825	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -

Historical price for 1300 PE is as follows

On 9 Dec GODREJCP was trading at 1128.80. The strike last trading price was 179.65, 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 Dec GODREJCP was trading at 1121.60. The strike last trading price was 179.65, 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 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 179.65, 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 4 Dec GODREJCP was trading at 1132.60. The strike last trading price was 179.65, 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 3 Dec GODREJCP was trading at 1120.70. The strike last trading price was 179.65, 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 2 Dec GODREJCP was trading at 1132.10. The strike last trading price was 179.65, 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 1 Dec GODREJCP was trading at 1129.40. The strike last trading price was 179.65, 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 28 Nov GODREJCP was trading at 1145.60. The strike last trading price was 179.65, 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 27 Nov GODREJCP was trading at 1144.60. The strike last trading price was 179.65, 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 26 Nov GODREJCP was trading at 1154.20. The strike last trading price was 179.65, 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 25 Nov GODREJCP was trading at 1144.50. The strike last trading price was 179.65, 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 24 Nov GODREJCP was trading at 1111.40. The strike last trading price was 179.65, 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 Nov GODREJCP was trading at 1125.20. The strike last trading price was 179.65, 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 20 Nov GODREJCP was trading at 1127.30. The strike last trading price was 179.65, 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 19 Nov GODREJCP was trading at 1139.90. The strike last trading price was 179.65, 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 18 Nov GODREJCP was trading at 1142.10. The strike last trading price was 179.65, 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 Nov GODREJCP was trading at 1152.30. The strike last trading price was 179.65, 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 Nov GODREJCP was trading at 1146.50. The strike last trading price was 179.65, 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 13 Nov GODREJCP was trading at 1133.40. The strike last trading price was 179.65, 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 11 Nov GODREJCP was trading at 1138.40. The strike last trading price was 179.65, 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 6 Nov GODREJCP was trading at 1146.00. The strike last trading price was 179.65, 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

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