Godrej Consumer (GODREJCP) option chain analysis (30 Jul)
Godrej Consumer (GODREJCP) option chain analysis 30 Jul 2020 expiry
Godrej Consumer (GODREJCP) deals in Personal Products
Stock of Godrej Consumer closed at 696.90, opened at 696.10 and traded inside a range of 687.00 and 700.00 with a volume of 8.9 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 696.90 | 696.10 | 700.00 | 687.00 | 8.9 lakhs |
| 01 Wed Jul | 694.85 | 695.00 | 696.85 | 685.05 | 7.09 lakhs |
| 30 Tue Jun | 690.80 | 687.65 | 697.70 | 687.20 | 32.78 lakhs |
| 29 Mon Jun | 687.65 | 687.00 | 694.00 | 683.30 | 15.07 lakhs |
| 26 Fri Jun | 685.45 | 680.00 | 696.80 | 679.00 | 15.16 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 700.00 has highest open interest of 38400 with 48.00 total contracts traded, and a volume of 48000000 and is trading at a premium of 25.25 Click here to view GODREJCP 700.00 Call price analysis
Put of strike 640.00 has highest open interest of 28800 with 36.00 total contracts traded, and a volume of 28000000 and is trading at a premium of 6.00 Click here to view GODREJCP 640.00 Put price analysis
Most active GODREJCP Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GODREJCP 700 CE | 25.25 | 38400 | 48.00 | 480 lakhs |
| GODREJCP 720 CE | 16.30 | 30400 | 38.00 | 208 lakhs |
| GODREJCP 640 PE | 6.00 | 28800 | 36.00 | 280 lakhs |
| GODREJCP 680 PE | 17.15 | 28800 | 36.00 | 408 lakhs |
| GODREJCP 650 PE | 8.05 | 20800 | 26.00 | 192 lakhs |
| GODREJCP 660 PE | 10.80 | 16000 | 20.00 | 544 lakhs |
| GODREJCP 750 CE | 7.00 | 12000 | 15.00 | 264 lakhs |
| GODREJCP 690 CE | 29.15 | 9600 | 12.00 | 64 lakhs |
| GODREJCP 700 PE | 27.10 | 8000 | 10.00 | 112 lakhs |
| GODREJCP 740 CE | 8.10 | 8000 | 10.00 | 88 lakhs |
| GODREJCP 710 CE | 20.55 | 7200 | 9.00 | 64 lakhs |
| GODREJCP 690 PE | 20.50 | 4000 | 5.00 | 56 lakhs |
| GODREJCP 600 PE | 1.80 | 2400 | 3.00 | 88 lakhs |
| GODREJCP 630 PE | 5.25 | 2400 | 3.00 | 72 lakhs |
| GODREJCP 730 CE | 12.10 | 1600 | 2.00 | 32 lakhs |
| GODREJCP 680 CE | 37.65 | 1600 | 2.00 | 744 lakhs |
| GODREJCP 800 CE | 2.50 | 800 | 1.00 | 64 lakhs |
| GODREJCP 760 CE | 6.00 | 800 | 1.00 | 64 lakhs |
| GODREJCP 810 PE | 207.80 | 0 | 0.00 | 0 lakhs |
| GODREJCP 390 PE | 11.90 | 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 690 CE | 29.15 | 26.50 | 29.15 | 25.00 | 9600 | 12.00 | 64 lakhs |
| GODREJCP 680 CE | 37.65 | 35.70 | 37.65 | 35.70 | 1600 | 2.00 | 744 lakhs |
| GODREJCP 670 CE | 35.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 16 lakhs |
| GODREJCP 660 CE | 44.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24 lakhs |
| GODREJCP 650 CE | 44.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 16 lakhs |
| GODREJCP 640 CE | 41.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 630 CE | 60.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24 lakhs |
| GODREJCP 620 CE | 67.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 40 lakhs |
| GODREJCP 610 CE | 49.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 600 CE | 78.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 16 lakhs |
| GODREJCP 590 CE | 56.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 CE | 60.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 570 CE | 63.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 560 CE | 67.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 550 CE | 72.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 540 CE | 76.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 CE | 81.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 CE | 85.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 CE | 90.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 CE | 96.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 CE | 101.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 CE | 107.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 470 CE | 113.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 460 CE | 119.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 450 CE | 126.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 440 CE | 133.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 430 CE | 139.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 420 CE | 147.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 410 CE | 154.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 400 CE | 162.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 390 CE | 170.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 380 CE | 178.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 370 CE | 186.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 360 CE | 194.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 350 CE | 203.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 340 CE | 212.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Call (CE) of strike 690.00 has an intrinsic value of 6.9 rupees
GODREJCP Call (CE) of strike 680.00 has an intrinsic value of 16.9 rupees
GODREJCP out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 700 CE | 25.25 | 21.55 | 26.00 | 21.00 | 38400 | 48.00 | 480 lakhs |
| GODREJCP 710 CE | 20.55 | 23.60 | 23.60 | 19.10 | 7200 | 9.00 | 64 lakhs |
| GODREJCP 720 CE | 16.30 | 15.00 | 17.55 | 12.95 | 30400 | 38.00 | 208 lakhs |
| GODREJCP 730 CE | 12.10 | 12.10 | 12.10 | 12.10 | 1600 | 2.00 | 32 lakhs |
| GODREJCP 740 CE | 8.10 | 8.25 | 8.25 | 8.00 | 8000 | 10.00 | 88 lakhs |
| GODREJCP 750 CE | 7.00 | 6.70 | 7.00 | 6.70 | 12000 | 15.00 | 264 lakhs |
| GODREJCP 760 CE | 6.00 | 6.00 | 6.00 | 6.00 | 800 | 1.00 | 64 lakhs |
| GODREJCP 770 CE | 4.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 780 CE | 13.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 790 CE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 800 CE | 2.50 | 2.50 | 2.50 | 2.50 | 800 | 1.00 | 64 lakhs |
| GODREJCP 810 CE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 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 | 27.10 | 30.95 | 31.20 | 26.10 | 8000 | 10.00 | 112 lakhs |
| GODREJCP 710 PE | 184.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 720 PE | 192.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 730 PE | 200.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 740 PE | 208.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 750 PE | 194.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 760 PE | 203.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 770 PE | 201.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 780 PE | 210.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 790 PE | 189.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 800 PE | 198.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 810 PE | 207.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 700.00 has an intrinsic value of 3.1 rupees
GODREJCP Put (PE) of strike 710.00 has an intrinsic value of 13.1 rupees
GODREJCP out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 690 PE | 20.50 | 21.20 | 23.35 | 20.50 | 4000 | 5.00 | 56 lakhs |
| GODREJCP 680 PE | 17.15 | 20.00 | 21.00 | 16.00 | 28800 | 36.00 | 408 lakhs |
| GODREJCP 670 PE | 152.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 660 PE | 10.80 | 12.80 | 13.55 | 9.55 | 16000 | 20.00 | 544 lakhs |
| GODREJCP 650 PE | 8.05 | 10.65 | 11.00 | 7.90 | 20800 | 26.00 | 192 lakhs |
| GODREJCP 640 PE | 6.00 | 7.50 | 8.40 | 5.65 | 28800 | 36.00 | 280 lakhs |
| GODREJCP 630 PE | 5.25 | 5.50 | 5.50 | 5.25 | 2400 | 3.00 | 72 lakhs |
| GODREJCP 620 PE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 610 PE | 109.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 600 PE | 1.80 | 3.00 | 3.00 | 1.80 | 2400 | 3.00 | 88 lakhs |
| GODREJCP 590 PE | 95.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 PE | 89.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 570 PE | 83.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 560 PE | 77.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 550 PE | 71.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 540 PE | 66.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 PE | 61.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 PE | 56.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 PE | 51.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 PE | 46.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 PE | 42.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 PE | 38.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 470 PE | 34.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 460 PE | 30.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 450 PE | 27.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 440 PE | 24.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 430 PE | 21.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 420 PE | 18.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 410 PE | 16.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 400 PE | 13.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 390 PE | 11.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 380 PE | 10.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 370 PE | 8.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 360 PE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 350 PE | 5.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 340 PE | 4.75 | 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
