Godrej Consumer (GODREJCP) option chain analysis (26 Nov)
Godrej Consumer (GODREJCP) option chain analysis 26 Nov 2020 expiry
Godrej Consumer (GODREJCP) deals in Personal Products
Stock of Godrej Consumer closed at 708.30, opened at 711.30 and traded inside a range of 704.70 and 714.30 with a volume of 9.1 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Tue Nov | 708.30 | 711.30 | 714.30 | 704.70 | 9.1 lakhs |
| 23 Mon Nov | 707.85 | 705.00 | 715.45 | 701.25 | 17.99 lakhs |
| 20 Fri Nov | 699.00 | 688.90 | 709.00 | 686.05 | 23.06 lakhs |
| 19 Thu Nov | 684.90 | 681.00 | 703.00 | 680.15 | 20.14 lakhs |
| 18 Wed Nov | 683.35 | 678.00 | 684.90 | 673.25 | 11.75 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 710.00 has highest open interest of 370400 with 463.00 total contracts traded, and a volume of 165600000 and is trading at a premium of 9.50 Click here to view GODREJCP 710.00 Call price analysis
Put of strike 700.00 has highest open interest of 31200 with 39.00 total contracts traded, and a volume of 21600000 and is trading at a premium of 4.30 Click here to view GODREJCP 700.00 Put price analysis
Most active GODREJCP Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GODREJCP 710 CE | 9.50 | 370400 | 463.00 | 1656 lakhs |
| GODREJCP 720 CE | 6.00 | 280000 | 350.00 | 1248 lakhs |
| GODREJCP 700 CE | 12.90 | 168000 | 210.00 | 1040 lakhs |
| GODREJCP 730 CE | 3.25 | 79200 | 99.00 | 760 lakhs |
| GODREJCP 750 CE | 0.95 | 36000 | 45.00 | 632 lakhs |
| GODREJCP 700 PE | 4.30 | 31200 | 39.00 | 216 lakhs |
| GODREJCP 680 PE | 0.70 | 29600 | 37.00 | 552 lakhs |
| GODREJCP 690 CE | 20.35 | 24000 | 30.00 | 272 lakhs |
| GODREJCP 690 PE | 1.45 | 23200 | 29.00 | 160 lakhs |
| GODREJCP 740 CE | 1.80 | 22400 | 28.00 | 312 lakhs |
| GODREJCP 670 CE | 40.00 | 12000 | 15.00 | 512 lakhs |
| GODREJCP 670 PE | 0.40 | 11200 | 14.00 | 432 lakhs |
| GODREJCP 760 CE | 0.40 | 11200 | 14.00 | 160 lakhs |
| GODREJCP 800 CE | 0.05 | 9600 | 12.00 | 208 lakhs |
| GODREJCP 680 CE | 30.20 | 8000 | 10.00 | 952 lakhs |
| GODREJCP 660 PE | 0.30 | 5600 | 7.00 | 216 lakhs |
| GODREJCP 650 PE | 0.20 | 4800 | 6.00 | 240 lakhs |
| GODREJCP 640 PE | 0.10 | 2400 | 3.00 | 136 lakhs |
| GODREJCP 770 CE | 0.20 | 1600 | 2.00 | 48 lakhs |
| GODREJCP 710 PE | 10.00 | 1600 | 2.00 | 32 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 700 CE | 12.90 | 16.95 | 16.95 | 11.30 | 168000 | 210.00 | 1040 lakhs |
| GODREJCP 690 CE | 20.35 | 21.00 | 22.40 | 18.10 | 24000 | 30.00 | 272 lakhs |
| GODREJCP 680 CE | 30.20 | 29.00 | 30.20 | 27.50 | 8000 | 10.00 | 952 lakhs |
| GODREJCP 670 CE | 40.00 | 36.95 | 40.55 | 36.95 | 12000 | 15.00 | 512 lakhs |
| GODREJCP 660 CE | 51.30 | 51.30 | 51.30 | 51.30 | 800 | 1.00 | 40 lakhs |
| GODREJCP 650 CE | 33.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48 lakhs |
| GODREJCP 640 CE | 83.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 630 CE | 89.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 620 CE | 95.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 610 CE | 101.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 600 CE | 108.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 590 CE | 115.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 CE | 122.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 570 CE | 130.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 560 CE | 137.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 550 CE | 145.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 540 CE | 153.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 CE | 162.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 CE | 170.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 CE | 179.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 CE | 188.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 CE | 197.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 CE | 206.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 470 CE | 215.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 460 CE | 225.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 450 CE | 234.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 440 CE | 244.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Call (CE) of strike 700.00 has an intrinsic value of 8.3 rupees
GODREJCP Call (CE) of strike 690.00 has an intrinsic value of 18.3 rupees
GODREJCP out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 710 CE | 9.50 | 12.00 | 12.00 | 7.80 | 370400 | 463.00 | 1656 lakhs |
| GODREJCP 720 CE | 6.00 | 8.00 | 8.50 | 5.10 | 280000 | 350.00 | 1248 lakhs |
| GODREJCP 730 CE | 3.25 | 5.00 | 5.60 | 3.00 | 79200 | 99.00 | 760 lakhs |
| GODREJCP 740 CE | 1.80 | 1.65 | 2.55 | 1.65 | 22400 | 28.00 | 312 lakhs |
| GODREJCP 750 CE | 0.95 | 1.50 | 1.60 | 0.80 | 36000 | 45.00 | 632 lakhs |
| GODREJCP 760 CE | 0.40 | 0.45 | 1.45 | 0.30 | 11200 | 14.00 | 160 lakhs |
| GODREJCP 770 CE | 0.20 | 0.80 | 0.80 | 0.20 | 1600 | 2.00 | 48 lakhs |
| GODREJCP 780 CE | 27.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 790 CE | 25.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 800 CE | 0.05 | 0.15 | 0.25 | 0.05 | 9600 | 12.00 | 208 lakhs |
| GODREJCP 810 CE | 21.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 820 CE | 19.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 830 CE | 17.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 840 CE | 16.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 850 CE | 14.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 860 CE | 13.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 870 CE | 12.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 880 CE | 10.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 890 CE | 9.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 900 CE | 9.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Call (CE) of strike 710.00 has an intrinsic value of 0 rupees
GODREJCP Call (CE) of strike 720.00 has an intrinsic value of 0 rupees
GODREJCP in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 710 PE | 10.00 | 10.00 | 10.00 | 10.00 | 1600 | 2.00 | 32 lakhs |
| GODREJCP 720 PE | 79.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 730 PE | 32.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 8 lakhs |
| GODREJCP 740 PE | 92.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 750 PE | 98.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 760 PE | 105.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 770 PE | 113.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 780 PE | 120.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 790 PE | 128.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 800 PE | 135.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 810 PE | 143.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 820 PE | 151.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 830 PE | 160.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 840 PE | 168.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 850 PE | 176.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 860 PE | 185.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 870 PE | 194.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 880 PE | 202.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 890 PE | 211.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 900 PE | 220.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 710.00 has an intrinsic value of 1.7 rupees
GODREJCP Put (PE) of strike 720.00 has an intrinsic value of 11.7 rupees
GODREJCP out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 700 PE | 4.30 | 5.20 | 6.10 | 3.65 | 31200 | 39.00 | 216 lakhs |
| GODREJCP 690 PE | 1.45 | 3.05 | 4.90 | 1.45 | 23200 | 29.00 | 160 lakhs |
| GODREJCP 680 PE | 0.70 | 1.10 | 1.50 | 0.40 | 29600 | 37.00 | 552 lakhs |
| GODREJCP 670 PE | 0.40 | 0.70 | 0.70 | 0.40 | 11200 | 14.00 | 432 lakhs |
| GODREJCP 660 PE | 0.30 | 0.50 | 0.50 | 0.30 | 5600 | 7.00 | 216 lakhs |
| GODREJCP 650 PE | 0.20 | 0.40 | 0.75 | 0.20 | 4800 | 6.00 | 240 lakhs |
| GODREJCP 640 PE | 0.10 | 0.35 | 0.35 | 0.10 | 2400 | 3.00 | 136 lakhs |
| GODREJCP 630 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 56 lakhs |
| GODREJCP 620 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 136 lakhs |
| GODREJCP 610 PE | 0.10 | 0.10 | 0.10 | 0.10 | 800 | 1.00 | 40 lakhs |
| GODREJCP 600 PE | 0.10 | 0.10 | 0.10 | 0.10 | 800 | 1.00 | 176 lakhs |
| GODREJCP 590 PE | 20.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 PE | 17.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 570 PE | 15.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 560 PE | 13.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 550 PE | 11.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 540 PE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 PE | 7.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 PE | 5.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 PE | 4.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 PE | 3.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 470 PE | 2.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 460 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 450 PE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 440 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 700.00 has an intrinsic value of 0 rupees
GODREJCP Put (PE) of strike 690.00 has an intrinsic value of 0 rupees
