Godrej Consumer (GODREJCP) option chain analysis (24 Sep)
Godrej Consumer (GODREJCP) option chain analysis 24 Sep 2020 expiry
Godrej Consumer (GODREJCP) deals in Personal Products
Stock of Godrej Consumer closed at 678.90, opened at 682.70 and traded inside a range of 668.35 and 689.10 with a volume of 10.03 lakhs.
| Date | Close | Open | High | Low | Volume |
| 23 Wed Sep | 678.90 | 682.70 | 689.10 | 668.35 | 10.03 lakhs |
| 22 Tue Sep | 683.20 | 685.00 | 689.65 | 666.00 | 8.65 lakhs |
| 21 Mon Sep | 687.30 | 715.90 | 716.95 | 680.05 | 8.79 lakhs |
| 18 Fri Sep | 713.75 | 709.75 | 726.70 | 697.35 | 20.3 lakhs |
| 17 Thu Sep | 709.20 | 707.40 | 722.90 | 703.50 | 26.95 lakhs |
Price action analysis of GODREJCP based on a short term time period is
Price action analysis of GODREJCP based on a short to mid term time period is
Godrej Consumer has a LOT size of 800
Call of strike 720.00 has highest open interest of 30400 with 38.00 total contracts traded, and a volume of 85600000 and is trading at a premium of 0.30 Click here to view GODREJCP 720.00 Call price analysis
Put of strike 670.00 has highest open interest of 10400 with 13.00 total contracts traded, and a volume of 16000000 and is trading at a premium of 1.30 Click here to view GODREJCP 670.00 Put price analysis
Most active GODREJCP Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GODREJCP 720 CE | 0.30 | 30400 | 38.00 | 856 lakhs |
| GODREJCP 700 CE | 0.80 | 20000 | 25.00 | 368 lakhs |
| GODREJCP 680 CE | 7.40 | 12800 | 16.00 | 208 lakhs |
| GODREJCP 710 CE | 0.40 | 11200 | 14.00 | 336 lakhs |
| GODREJCP 690 CE | 3.40 | 10400 | 13.00 | 168 lakhs |
| GODREJCP 670 PE | 1.30 | 10400 | 13.00 | 160 lakhs |
| GODREJCP 680 PE | 5.30 | 8800 | 11.00 | 176 lakhs |
| GODREJCP 740 CE | 0.15 | 8000 | 10.00 | 336 lakhs |
| GODREJCP 730 CE | 0.30 | 6400 | 8.00 | 416 lakhs |
| GODREJCP 690 PE | 12.00 | 4000 | 5.00 | 128 lakhs |
| GODREJCP 750 CE | 0.15 | 3200 | 4.00 | 480 lakhs |
| GODREJCP 760 CE | 0.10 | 2400 | 3.00 | 72 lakhs |
| GODREJCP 670 CE | 10.55 | 2400 | 3.00 | 160 lakhs |
| GODREJCP 820 CE | 0.10 | 1600 | 2.00 | 8 lakhs |
| GODREJCP 660 CE | 18.00 | 800 | 1.00 | 304 lakhs |
| GODREJCP 660 PE | 1.00 | 800 | 1.00 | 280 lakhs |
| GODREJCP 630 CE | 58.00 | 800 | 1.00 | 0 lakhs |
| GODREJCP 800 CE | 0.05 | 800 | 1.00 | 104 lakhs |
| GODREJCP 600 PE | 0.20 | 800 | 1.00 | 136 lakhs |
| GODREJCP 560 PE | 0.05 | 800 | 1.00 | 24 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
GODREJCP in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 670 CE | 10.55 | 9.00 | 10.55 | 9.00 | 2400 | 3.00 | 160 lakhs |
| GODREJCP 660 CE | 18.00 | 18.00 | 18.00 | 18.00 | 800 | 1.00 | 304 lakhs |
| GODREJCP 650 CE | 62.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48 lakhs |
| GODREJCP 640 CE | 28.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 630 CE | 58.00 | 58.00 | 58.00 | 58.00 | 800 | 1.00 | 0 lakhs |
| GODREJCP 620 CE | 98.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 610 CE | 104.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 600 CE | 110.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 590 CE | 117.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 CE | 124.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 570 CE | 131.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 560 CE | 139.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 550 CE | 146.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 540 CE | 154.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 CE | 162.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 CE | 171.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 CE | 179.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 CE | 188.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 CE | 197.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 CE | 205.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 470 CE | 215.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 460 CE | 224.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 450 CE | 233.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 440 CE | 243.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Call (CE) of strike 670.00 has an intrinsic value of 8.9 rupees
GODREJCP Call (CE) of strike 660.00 has an intrinsic value of 18.9 rupees
GODREJCP out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 680 CE | 7.40 | 11.65 | 11.65 | 3.10 | 12800 | 16.00 | 208 lakhs |
| GODREJCP 690 CE | 3.40 | 5.30 | 5.80 | 1.45 | 10400 | 13.00 | 168 lakhs |
| GODREJCP 700 CE | 0.80 | 2.30 | 2.90 | 0.60 | 20000 | 25.00 | 368 lakhs |
| GODREJCP 710 CE | 0.40 | 1.00 | 1.25 | 0.35 | 11200 | 14.00 | 336 lakhs |
| GODREJCP 720 CE | 0.30 | 0.40 | 0.75 | 0.25 | 30400 | 38.00 | 856 lakhs |
| GODREJCP 730 CE | 0.30 | 0.20 | 1.00 | 0.20 | 6400 | 8.00 | 416 lakhs |
| GODREJCP 740 CE | 0.15 | 0.25 | 0.25 | 0.15 | 8000 | 10.00 | 336 lakhs |
| GODREJCP 750 CE | 0.15 | 0.20 | 0.45 | 0.15 | 3200 | 4.00 | 480 lakhs |
| GODREJCP 760 CE | 0.10 | 0.05 | 0.10 | 0.05 | 2400 | 3.00 | 72 lakhs |
| GODREJCP 770 CE | 34.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 780 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 790 CE | 29.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 800 CE | 0.05 | 0.05 | 0.05 | 0.05 | 800 | 1.00 | 104 lakhs |
| GODREJCP 810 CE | 24.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 820 CE | 0.10 | 0.05 | 0.10 | 0.05 | 1600 | 2.00 | 8 lakhs |
| GODREJCP 830 CE | 20.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 840 CE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
GODREJCP Call (CE) of strike 680.00 has an intrinsic value of 0 rupees
GODREJCP Call (CE) of strike 690.00 has an intrinsic value of 0 rupees
GODREJCP in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 680 PE | 5.30 | 6.90 | 8.00 | 5.30 | 8800 | 11.00 | 176 lakhs |
| GODREJCP 690 PE | 12.00 | 11.35 | 14.40 | 10.50 | 4000 | 5.00 | 128 lakhs |
| GODREJCP 700 PE | 17.40 | 17.40 | 17.40 | 17.40 | 800 | 1.00 | 128 lakhs |
| GODREJCP 710 PE | 24.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24 lakhs |
| GODREJCP 720 PE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 64 lakhs |
| GODREJCP 730 PE | 91.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 740 PE | 97.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 750 PE | 104.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 760 PE | 111.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 770 PE | 118.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 780 PE | 126.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 790 PE | 133.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 800 PE | 141.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 810 PE | 149.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 820 PE | 130.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 830 PE | 165.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 840 PE | 173.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 680.00 has an intrinsic value of 1.1 rupees
GODREJCP Put (PE) of strike 690.00 has an intrinsic value of 11.1 rupees
GODREJCP out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 670 PE | 1.30 | 2.35 | 7.10 | 1.30 | 10400 | 13.00 | 160 lakhs |
| GODREJCP 660 PE | 1.00 | 1.00 | 1.00 | 1.00 | 800 | 1.00 | 280 lakhs |
| GODREJCP 650 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 152 lakhs |
| GODREJCP 640 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72 lakhs |
| GODREJCP 630 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 120 lakhs |
| GODREJCP 620 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 16 lakhs |
| GODREJCP 610 PE | 30.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 600 PE | 0.20 | 0.20 | 0.20 | 0.20 | 800 | 1.00 | 136 lakhs |
| GODREJCP 590 PE | 24.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 570 PE | 18.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 560 PE | 0.05 | 0.05 | 0.05 | 0.05 | 800 | 1.00 | 24 lakhs |
| GODREJCP 550 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 56 lakhs |
| GODREJCP 540 PE | 12.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 PE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 PE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 PE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 PE | 5.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 470 PE | 3.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 460 PE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 450 PE | 2.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 440 PE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 670.00 has an intrinsic value of 0 rupees
GODREJCP Put (PE) of strike 660.00 has an intrinsic value of 0 rupees
