Godrej Consumer (GODREJCP) option chain analysis (25 Feb)
Godrej Consumer (GODREJCP) option chain analysis 25 Feb 2021 expiry
Godrej Consumer (GODREJCP) deals in Personal Products
Stock of Godrej Consumer closed at 692.90, opened at 680.25 and traded inside a range of 676.00 and 708.80 with a volume of 11.01 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Wed Feb | 692.90 | 680.25 | 708.80 | 676.00 | 11.01 lakhs |
| 23 Tue Feb | 680.10 | 700.05 | 702.30 | 677.95 | 35.96 lakhs |
| 22 Mon Feb | 699.45 | 713.00 | 718.45 | 694.00 | 15.57 lakhs |
| 19 Fri Feb | 709.70 | 717.00 | 732.95 | 703.30 | 17.59 lakhs |
| 18 Thu Feb | 718.75 | 719.80 | 724.50 | 714.00 | 14.68 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 730.00 has highest open interest of 44000 with 55.00 total contracts traded, and a volume of 44000000 and is trading at a premium of 0.55 Click here to view GODREJCP 730.00 Call price analysis
Put of strike 680.00 has highest open interest of 36000 with 45.00 total contracts traded, and a volume of 28800000 and is trading at a premium of 0.95 Click here to view GODREJCP 680.00 Put price analysis
Most active GODREJCP Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GODREJCP 730 CE | 0.55 | 44000 | 55.00 | 440 lakhs |
| GODREJCP 680 PE | 0.95 | 36000 | 45.00 | 288 lakhs |
| GODREJCP 700 CE | 3.50 | 32800 | 41.00 | 320 lakhs |
| GODREJCP 720 CE | 0.85 | 28800 | 36.00 | 336 lakhs |
| GODREJCP 800 CE | 0.25 | 23200 | 29.00 | 1312 lakhs |
| GODREJCP 710 CE | 1.25 | 19200 | 24.00 | 304 lakhs |
| GODREJCP 670 PE | 0.55 | 16000 | 20.00 | 136 lakhs |
| GODREJCP 700 PE | 6.40 | 14400 | 18.00 | 440 lakhs |
| GODREJCP 750 CE | 0.35 | 13600 | 17.00 | 464 lakhs |
| GODREJCP 690 CE | 6.30 | 13600 | 17.00 | 88 lakhs |
| GODREJCP 720 PE | 24.25 | 13600 | 17.00 | 400 lakhs |
| GODREJCP 780 CE | 0.20 | 12800 | 16.00 | 560 lakhs |
| GODREJCP 650 PE | 0.50 | 12000 | 15.00 | 136 lakhs |
| GODREJCP 740 CE | 0.80 | 10400 | 13.00 | 384 lakhs |
| GODREJCP 760 CE | 0.35 | 10400 | 13.00 | 952 lakhs |
| GODREJCP 680 CE | 16.25 | 9600 | 12.00 | 64 lakhs |
| GODREJCP 730 PE | 36.00 | 8000 | 10.00 | 200 lakhs |
| GODREJCP 790 CE | 0.25 | 7200 | 9.00 | 104 lakhs |
| GODREJCP 690 PE | 0.75 | 5600 | 7.00 | 120 lakhs |
| GODREJCP 750 PE | 59.80 | 5600 | 7.00 | 208 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 690 CE | 6.30 | 4.50 | 8.10 | 3.05 | 13600 | 17.00 | 88 lakhs |
| GODREJCP 680 CE | 16.25 | 9.50 | 19.20 | 8.90 | 9600 | 12.00 | 64 lakhs |
| GODREJCP 670 CE | 95.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24 lakhs |
| GODREJCP 660 CE | 81.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 650 CE | 87.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 640 CE | 93.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 630 CE | 100.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 620 CE | 107.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 610 CE | 114.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 600 CE | 122.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 590 CE | 129.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 CE | 137.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 570 CE | 145.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 560 CE | 154.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 550 CE | 162.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 540 CE | 171.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 CE | 180.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 CE | 189.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 CE | 198.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 CE | 207.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 CE | 217.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 CE | 226.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 470 CE | 236.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 460 CE | 246.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 450 CE | 255.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 440 CE | 265.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Call (CE) of strike 690.00 has an intrinsic value of 2.9 rupees
GODREJCP Call (CE) of strike 680.00 has an intrinsic value of 12.9 rupees
GODREJCP out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 700 CE | 3.50 | 3.00 | 4.50 | 0.60 | 32800 | 41.00 | 320 lakhs |
| GODREJCP 710 CE | 1.25 | 0.70 | 1.50 | 0.45 | 19200 | 24.00 | 304 lakhs |
| GODREJCP 720 CE | 0.85 | 0.25 | 1.35 | 0.20 | 28800 | 36.00 | 336 lakhs |
| GODREJCP 730 CE | 0.55 | 0.15 | 0.70 | 0.15 | 44000 | 55.00 | 440 lakhs |
| GODREJCP 740 CE | 0.80 | 0.30 | 0.80 | 0.20 | 10400 | 13.00 | 384 lakhs |
| GODREJCP 750 CE | 0.35 | 0.55 | 0.55 | 0.20 | 13600 | 17.00 | 464 lakhs |
| GODREJCP 760 CE | 0.35 | 0.20 | 0.50 | 0.20 | 10400 | 13.00 | 952 lakhs |
| GODREJCP 770 CE | 0.35 | 0.50 | 0.50 | 0.25 | 4000 | 5.00 | 504 lakhs |
| GODREJCP 780 CE | 0.20 | 0.05 | 0.95 | 0.05 | 12800 | 16.00 | 560 lakhs |
| GODREJCP 790 CE | 0.25 | 0.30 | 0.65 | 0.10 | 7200 | 9.00 | 104 lakhs |
| GODREJCP 800 CE | 0.25 | 0.10 | 0.30 | 0.10 | 23200 | 29.00 | 1312 lakhs |
| GODREJCP 810 CE | 23.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 820 CE | 0.05 | 0.05 | 0.05 | 0.05 | 1600 | 2.00 | 280 lakhs |
| GODREJCP 830 CE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24 lakhs |
| GODREJCP 840 CE | 0.10 | 0.10 | 0.10 | 0.10 | 800 | 1.00 | 168 lakhs |
| GODREJCP 850 CE | 0.05 | 0.05 | 0.05 | 0.05 | 2400 | 3.00 | 104 lakhs |
| GODREJCP 860 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| GODREJCP 870 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 880 CE | 12.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 64 lakhs |
| GODREJCP 890 CE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 900 CE | 0.05 | 0.05 | 0.05 | 0.05 | 800 | 1.00 | 248 lakhs |
| GODREJCP 910 CE | 8.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 920 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24 lakhs |
| GODREJCP 930 CE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 940 CE | 6.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 950 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 224 lakhs |
GODREJCP Call (CE) of strike 700.00 has an intrinsic value of 0 rupees
GODREJCP Call (CE) of strike 710.00 has an intrinsic value of 0 rupees
GODREJCP in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 700 PE | 6.40 | 15.20 | 18.00 | 6.00 | 14400 | 18.00 | 440 lakhs |
| GODREJCP 710 PE | 20.00 | 27.75 | 27.75 | 20.00 | 4800 | 6.00 | 448 lakhs |
| GODREJCP 720 PE | 24.25 | 37.95 | 37.95 | 20.60 | 13600 | 17.00 | 400 lakhs |
| GODREJCP 730 PE | 36.00 | 43.50 | 43.85 | 36.00 | 8000 | 10.00 | 200 lakhs |
| GODREJCP 740 PE | 51.00 | 57.00 | 57.00 | 51.00 | 3200 | 4.00 | 200 lakhs |
| GODREJCP 750 PE | 59.80 | 61.30 | 66.00 | 59.80 | 5600 | 7.00 | 208 lakhs |
| GODREJCP 760 PE | 79.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 56 lakhs |
| GODREJCP 770 PE | 51.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 16 lakhs |
| GODREJCP 780 PE | 41.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48 lakhs |
| GODREJCP 790 PE | 109.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 800 PE | 119.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24 lakhs |
| GODREJCP 810 PE | 124.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 820 PE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 830 PE | 140.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 840 PE | 148.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 850 PE | 156.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 860 PE | 165.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 870 PE | 173.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 880 PE | 182.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 890 PE | 191.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 900 PE | 200.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 910 PE | 209.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 920 PE | 218.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 930 PE | 227.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 940 PE | 236.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 950 PE | 245.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 700.00 has an intrinsic value of 7.1 rupees
GODREJCP Put (PE) of strike 710.00 has an intrinsic value of 17.1 rupees
GODREJCP out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 690 PE | 0.75 | 7.90 | 7.95 | 0.35 | 5600 | 7.00 | 120 lakhs |
| GODREJCP 680 PE | 0.95 | 7.05 | 7.05 | 0.40 | 36000 | 45.00 | 288 lakhs |
| GODREJCP 670 PE | 0.55 | 2.35 | 3.00 | 0.55 | 16000 | 20.00 | 136 lakhs |
| GODREJCP 660 PE | 0.50 | 0.60 | 0.60 | 0.50 | 1600 | 2.00 | 88 lakhs |
| GODREJCP 650 PE | 0.50 | 0.80 | 0.85 | 0.20 | 12000 | 15.00 | 136 lakhs |
| GODREJCP 640 PE | 27.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 630 PE | 23.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 620 PE | 20.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 610 PE | 17.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 600 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 590 PE | 13.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 PE | 11.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 570 PE | 9.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 560 PE | 7.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 550 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 540 PE | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 PE | 4.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 PE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 PE | 2.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 470 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 460 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 450 PE | 0.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 440 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 690.00 has an intrinsic value of 0 rupees
GODREJCP Put (PE) of strike 680.00 has an intrinsic value of 0 rupees
