GODREJCP

Godrej Consumer Products

1186.2 -0.60 (-0.05%)

L: 1174.1 H: 1195

Back to Option Chain

Historical option data for GODREJCP
21 Dec 2025 04:14 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 27-JAN-2026 1200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1186.20	32 ₹ 16,000	0.05 25.00	-	35 17,500	1 500	68 34,000
20 Dec	1186.20	32 ₹ 16,000	0.05 25.00	-	35 17,500	1 500	68 34,000
14 Dec	1153.80	18 ₹ 9,000	-1.85 -925.00	-	4 2,000	1 500	24 12,000
13 Dec	1153.80	18 ₹ 9,000	-1.85 -925.00	-	4 2,000	1 500	24 12,000
7 Dec	1136.00	17.05 ₹ 8,525	0.05 25.00	-	2 1,000	1 500	9 4,500
5 Dec	1136.00	17.05 ₹ 8,525	0.05 25.00	20.05	2 1,000	0 0	9 4,500
30 Nov	1145.60	30.5 ₹ 15,250	7.7 3850.00	-	0 0	0 0	0 0
29 Nov	1145.60	30.5 ₹ 15,250	7.7 3850.00	-	0 0	0 0	0 0
23 Nov	1125.20	22.95 ₹ 11,475	-16.2 -8100.00	-	0 0	0 0	0 0
22 Nov	1125.20	22.95 ₹ 11,475	-16.2 -8100.00	-	0 0	0 0	0 0

16 Nov	1146.50	39.15 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
15 Nov	1146.50	39.15 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
14 Nov	1146.50	39.15 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
13 Nov	1133.40	39.15 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
9 Nov	1125.30	39.15 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
8 Nov	1125.30	39.15 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
2 Nov	1118.60	39.15 ₹ 19,575	0 0.00	-	0 0	0 0	0 0
1 Nov	1118.60	39.15 ₹ 19,575	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1200 expiring on 27JAN2026

Delta for 1200 CE is -

Historical price for 1200 CE is as follows

On 21 Dec GODREJCP was trading at 1186.20. The strike last trading price was 32, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 68

On 20 Dec GODREJCP was trading at 1186.20. The strike last trading price was 32, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 68

On 14 Dec GODREJCP was trading at 1153.80. The strike last trading price was 18, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 13 Dec GODREJCP was trading at 1153.80. The strike last trading price was 18, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 7 Dec GODREJCP was trading at 1136.00. The strike last trading price was 17.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9

On 5 Dec GODREJCP was trading at 1136.00. The strike last trading price was 17.05, which was 0.05 higher than the previous day. The implied volatity was 20.05, the open interest changed by 0 which decreased total open position to 9

On 30 Nov GODREJCP was trading at 1145.60. The strike last trading price was 30.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov GODREJCP was trading at 1145.60. The strike last trading price was 30.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov GODREJCP was trading at 1125.20. The strike last trading price was 22.95, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov GODREJCP was trading at 1125.20. The strike last trading price was 22.95, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov GODREJCP was trading at 1146.50. The strike last trading price was 39.15, 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 Nov GODREJCP was trading at 1146.50. The strike last trading price was 39.15, 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 39.15, 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 39.15, 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 9 Nov GODREJCP was trading at 1125.30. The strike last trading price was 39.15, 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 Nov GODREJCP was trading at 1125.30. The strike last trading price was 39.15, 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 Nov GODREJCP was trading at 1118.60. The strike last trading price was 39.15, 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 Nov GODREJCP was trading at 1118.60. The strike last trading price was 39.15, 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

GODREJCP 27JAN2026 1200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1186.20	34.55 ₹ 17,275	0.55 275.00	-	8 4,000	-3 -1,500	43 21,500
20 Dec	1186.20	34.55 ₹ 17,275	0.55 275.00	-	8 4,000	-3 -1,500	43 21,500
14 Dec	1153.80	56.5 ₹ 28,250	-4.5 -2250.00	-	20 10,000	17 8,500	28 14,000
13 Dec	1153.80	56.5 ₹ 28,250	-4.5 -2250.00	-	20 10,000	17 8,500	28 14,000
7 Dec	1136.00	72.3 ₹ 36,150	3.3 1650.00	-	0 0	0 0	0 0
5 Dec	1136.00	72.3 ₹ 36,150	3.3 1650.00	-	0 0	0 0	0 0
30 Nov	1145.60	69 ₹ 34,500	3 1500.00	-	1 500	1 500	21 10,500
29 Nov	1145.60	69 ₹ 34,500	3 1500.00	-	1 500	1 500	21 10,500
23 Nov	1125.20	80.6 ₹ 40,300	8.6 4300.00	-	0 0	0 0	0 0
22 Nov	1125.20	80.6 ₹ 40,300	8.6 4300.00	-	0 0	0 0	0 0
16 Nov	1146.50	105.5 ₹ 52,750	0 0.00	-	0 0	0 0	0 0
15 Nov	1146.50	105.5 ₹ 52,750	0 0.00	-	0 0	0 0	0 0
14 Nov	1146.50	105.5 ₹ 52,750	0 0.00	-	0 0	0 0	0 0
13 Nov	1133.40	105.5 ₹ 52,750	0 0.00	-	0 0	0 0	0 0
9 Nov	1125.30	105.5 ₹ 52,750	0 0.00	-	0 0	0 0	0 0
8 Nov	1125.30	105.5 ₹ 52,750	0 0.00	-	0 0	0 0	0 0
2 Nov	1118.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	1118.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Godrej Consumer Products - strike price 1200 expiring on 27JAN2026

Delta for 1200 PE is -

Historical price for 1200 PE is as follows

On 21 Dec GODREJCP was trading at 1186.20. The strike last trading price was 34.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 43

On 20 Dec GODREJCP was trading at 1186.20. The strike last trading price was 34.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 43

On 14 Dec GODREJCP was trading at 1153.80. The strike last trading price was 56.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 28

On 13 Dec GODREJCP was trading at 1153.80. The strike last trading price was 56.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 28

On 7 Dec GODREJCP was trading at 1136.00. The strike last trading price was 72.3, which was 3.3 higher 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 72.3, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov GODREJCP was trading at 1145.60. The strike last trading price was 69, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21

On 29 Nov GODREJCP was trading at 1145.60. The strike last trading price was 69, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21

On 23 Nov GODREJCP was trading at 1125.20. The strike last trading price was 80.6, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov GODREJCP was trading at 1125.20. The strike last trading price was 80.6, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov GODREJCP was trading at 1146.50. The strike last trading price was 105.5, 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 15 Nov GODREJCP was trading at 1146.50. The strike last trading price was 105.5, 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 14 Nov GODREJCP was trading at 1146.50. The strike last trading price was 105.5, 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 105.5, 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 9 Nov GODREJCP was trading at 1125.30. The strike last trading price was 105.5, 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 8 Nov GODREJCP was trading at 1125.30. The strike last trading price was 105.5, 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 2 Nov GODREJCP was trading at 1118.60. 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 1 Nov GODREJCP was trading at 1118.60. 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

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