Godrej Consumer (GODREJCP) option chain analysis (24 Feb)
Godrej Consumer (GODREJCP) option chain analysis 24 Feb 2022 expiry
Godrej Consumer (GODREJCP) deals in Personal Products
Stock of Godrej Consumer closed at 879.40, opened at 891.00 and traded inside a range of 870.45 and 891.00 with a volume of 8.02 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Thu Jan | 879.40 | 891.00 | 891.00 | 870.45 | 8.02 lakhs |
| 25 Tue Jan | 894.45 | 855.00 | 901.30 | 848.75 | 12.45 lakhs |
| 24 Mon Jan | 860.80 | 890.00 | 890.70 | 853.95 | 14.5 lakhs |
| 21 Fri Jan | 891.20 | 899.00 | 899.95 | 883.70 | 8.45 lakhs |
| 20 Thu Jan | 902.75 | 940.75 | 940.75 | 900.25 | 8.39 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 1000
Call of strike 950.00 has highest open interest of 167000 with 167.00 total contracts traded, and a volume of 71000000 and is trading at a premium of 12.00 Click here to view GODREJCP 950.00 Call price analysis
Put of strike 850.00 has highest open interest of 50000 with 50.00 total contracts traded, and a volume of 53500000 and is trading at a premium of 20.25 Click here to view GODREJCP 850.00 Put price analysis
Most active GODREJCP Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GODREJCP 950 CE | 12.00 | 167000 | 167.00 | 710 lakhs |
| GODREJCP 900 CE | 27.35 | 152000 | 152.00 | 400 lakhs |
| GODREJCP 1000 CE | 4.95 | 138000 | 138.00 | 600 lakhs |
| GODREJCP 850 PE | 20.25 | 50000 | 50.00 | 535 lakhs |
| GODREJCP 900 PE | 41.20 | 35000 | 35.00 | 420 lakhs |
| GODREJCP 880 PE | 32.55 | 30000 | 30.00 | 105 lakhs |
| GODREJCP 920 CE | 21.00 | 16000 | 16.00 | 55 lakhs |
| GODREJCP 800 PE | 6.50 | 13000 | 13.00 | 145 lakhs |
| GODREJCP 880 CE | 38.00 | 9000 | 9.00 | 60 lakhs |
| GODREJCP 950 PE | 80.00 | 8000 | 8.00 | 45 lakhs |
| GODREJCP 960 PE | 82.00 | 8000 | 8.00 | 40 lakhs |
| GODREJCP 1100 CE | 2.70 | 6000 | 6.00 | 265 lakhs |
| GODREJCP 870 PE | 38.90 | 4000 | 4.00 | 15 lakhs |
| GODREJCP 960 CE | 10.25 | 4000 | 4.00 | 30 lakhs |
| GODREJCP 1000 PE | 123.00 | 4000 | 4.00 | 60 lakhs |
| GODREJCP 910 PE | 52.00 | 3000 | 3.00 | 15 lakhs |
| GODREJCP 970 CE | 8.00 | 2000 | 2.00 | 10 lakhs |
| GODREJCP 930 CE | 17.10 | 2000 | 2.00 | 110 lakhs |
| GODREJCP 820 PE | 10.55 | 1000 | 1.00 | 25 lakhs |
| GODREJCP 710 PE | 5.85 | 0 | 0.00 | 0 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 870 CE | 100.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 860 CE | 106.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 850 CE | 112.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 840 CE | 118.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 830 CE | 125.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 820 CE | 132.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 810 CE | 139.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 800 CE | 146.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 790 CE | 154.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 780 CE | 162.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 770 CE | 169.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 760 CE | 177.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 750 CE | 186.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 740 CE | 194.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 730 CE | 203.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 720 CE | 211.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 710 CE | 220.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 700 CE | 229.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 690 CE | 238.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 680 CE | 248.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 670 CE | 257.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 660 CE | 266.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Call (CE) of strike 870.00 has an intrinsic value of 9.4 rupees
GODREJCP Call (CE) of strike 860.00 has an intrinsic value of 19.4 rupees
GODREJCP out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 880 CE | 38.00 | 35.00 | 40.85 | 35.00 | 9000 | 9.00 | 60 lakhs |
| GODREJCP 890 CE | 88.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 900 CE | 27.35 | 27.00 | 31.50 | 24.35 | 152000 | 152.00 | 400 lakhs |
| GODREJCP 910 CE | 78.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 920 CE | 21.00 | 27.05 | 27.05 | 19.00 | 16000 | 16.00 | 55 lakhs |
| GODREJCP 930 CE | 17.10 | 16.80 | 17.10 | 16.80 | 2000 | 2.00 | 110 lakhs |
| GODREJCP 940 CE | 17.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| GODREJCP 950 CE | 12.00 | 15.10 | 15.15 | 10.40 | 167000 | 167.00 | 710 lakhs |
| GODREJCP 960 CE | 10.25 | 10.70 | 11.30 | 10.25 | 4000 | 4.00 | 30 lakhs |
| GODREJCP 970 CE | 8.00 | 10.50 | 10.50 | 8.00 | 2000 | 2.00 | 10 lakhs |
| GODREJCP 980 CE | 49.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 990 CE | 45.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1000 CE | 4.95 | 8.90 | 8.90 | 4.40 | 138000 | 138.00 | 600 lakhs |
| GODREJCP 1010 CE | 39.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1020 CE | 36.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1030 CE | 34.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1040 CE | 31.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1050 CE | 29.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1060 CE | 27.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1070 CE | 25.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1080 CE | 23.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1090 CE | 21.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1100 CE | 2.70 | 2.00 | 2.70 | 2.00 | 6000 | 6.00 | 265 lakhs |
| GODREJCP 1110 CE | 18.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1120 CE | 16.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1130 CE | 15.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1140 CE | 14.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1150 CE | 13.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1160 CE | 11.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1170 CE | 10.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1180 CE | 10.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1190 CE | 9.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1200 CE | 8.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1210 CE | 7.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1220 CE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1230 CE | 6.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1240 CE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1250 CE | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1260 CE | 4.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1270 CE | 4.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1280 CE | 4.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1290 CE | 3.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1300 CE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1310 CE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1320 CE | 2.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Call (CE) of strike 880.00 has an intrinsic value of 0 rupees
GODREJCP Call (CE) of strike 890.00 has an intrinsic value of 0 rupees
GODREJCP in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 880 PE | 32.55 | 36.10 | 40.60 | 30.00 | 30000 | 30.00 | 105 lakhs |
| GODREJCP 890 PE | 32.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 900 PE | 41.20 | 48.95 | 48.95 | 40.60 | 35000 | 35.00 | 420 lakhs |
| GODREJCP 910 PE | 52.00 | 49.00 | 52.00 | 49.00 | 3000 | 3.00 | 15 lakhs |
| GODREJCP 920 PE | 66.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 930 PE | 33.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 15 lakhs |
| GODREJCP 940 PE | 77.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 950 PE | 80.00 | 80.00 | 82.00 | 80.00 | 8000 | 8.00 | 45 lakhs |
| GODREJCP 960 PE | 82.00 | 85.00 | 85.00 | 82.00 | 8000 | 8.00 | 40 lakhs |
| GODREJCP 970 PE | 95.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 980 PE | 101.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 990 PE | 108.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1000 PE | 123.00 | 122.75 | 123.00 | 122.50 | 4000 | 4.00 | 60 lakhs |
| GODREJCP 1010 PE | 121.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1020 PE | 128.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1030 PE | 136.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1040 PE | 143.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1050 PE | 151.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1060 PE | 158.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1070 PE | 166.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1080 PE | 174.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1090 PE | 182.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1100 PE | 220.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25 lakhs |
| GODREJCP 1110 PE | 199.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1120 PE | 207.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1130 PE | 216.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1140 PE | 224.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1150 PE | 233.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1160 PE | 242.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1170 PE | 251.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1180 PE | 260.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1190 PE | 269.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1200 PE | 278.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1210 PE | 287.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1220 PE | 297.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1230 PE | 306.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1240 PE | 315.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1250 PE | 325.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1260 PE | 334.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1270 PE | 344.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1280 PE | 353.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1290 PE | 363.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1300 PE | 372.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1310 PE | 382.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1320 PE | 391.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 880.00 has an intrinsic value of 0.60000000000002 rupees
GODREJCP Put (PE) of strike 890.00 has an intrinsic value of 10.6 rupees
GODREJCP out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 870 PE | 38.90 | 26.00 | 38.90 | 22.10 | 4000 | 4.00 | 15 lakhs |
| GODREJCP 860 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5 lakhs |
| GODREJCP 850 PE | 20.25 | 30.00 | 30.00 | 19.20 | 50000 | 50.00 | 535 lakhs |
| GODREJCP 840 PE | 32.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 830 PE | 29.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 820 PE | 10.55 | 10.55 | 10.55 | 10.55 | 1000 | 1.00 | 25 lakhs |
| GODREJCP 810 PE | 23.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 800 PE | 6.50 | 10.00 | 10.00 | 6.50 | 13000 | 13.00 | 145 lakhs |
| GODREJCP 790 PE | 18.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 780 PE | 16.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 770 PE | 14.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 760 PE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 750 PE | 10.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 740 PE | 9.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 730 PE | 8.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 720 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 710 PE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 700 PE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 690 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 680 PE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 670 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 660 PE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 870.00 has an intrinsic value of 0 rupees
GODREJCP Put (PE) of strike 860.00 has an intrinsic value of 0 rupees
