Godrej Consumer (GODREJCP) option chain analysis (24 Jun)
Godrej Consumer (GODREJCP) option chain analysis 24 Jun 2021 expiry
Godrej Consumer (GODREJCP) deals in Personal Products
Stock of Godrej Consumer closed at 917.30, opened at 939.00 and traded inside a range of 914.40 and 942.35 with a volume of 14.48 lakhs.
| Date | Close | Open | High | Low | Volume |
| 16 Wed Jun | 917.30 | 939.00 | 942.35 | 914.40 | 14.48 lakhs |
| 15 Tue Jun | 933.70 | 920.65 | 937.30 | 916.50 | 15.37 lakhs |
| 14 Mon Jun | 920.65 | 898.95 | 924.75 | 888.05 | 33.02 lakhs |
| 11 Fri Jun | 899.55 | 891.85 | 906.90 | 886.10 | 28.85 lakhs |
| 10 Thu Jun | 885.75 | 858.00 | 897.40 | 850.65 | 50.68 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 1000
Call of strike 940.00 has highest open interest of 823000 with 823.00 total contracts traded, and a volume of 234000000 and is trading at a premium of 14.30 Click here to view GODREJCP 940.00 Call price analysis
Put of strike 900.00 has highest open interest of 265000 with 265.00 total contracts traded, and a volume of 119000000 and is trading at a premium of 11.85 Click here to view GODREJCP 900.00 Put price analysis
Most active GODREJCP Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| GODREJCP 940 CE | 14.30 | 823000 | 823.00 | 2340 lakhs |
| GODREJCP 950 CE | 11.00 | 573000 | 573.00 | 2690 lakhs |
| GODREJCP 930 CE | 17.85 | 499000 | 499.00 | 1490 lakhs |
| GODREJCP 920 CE | 22.10 | 408000 | 408.00 | 1350 lakhs |
| GODREJCP 1000 CE | 3.10 | 369000 | 369.00 | 3130 lakhs |
| GODREJCP 960 CE | 8.50 | 287000 | 287.00 | 760 lakhs |
| GODREJCP 900 PE | 11.85 | 265000 | 265.00 | 1190 lakhs |
| GODREJCP 900 CE | 32.05 | 160000 | 160.00 | 1550 lakhs |
| GODREJCP 1010 CE | 2.20 | 125000 | 125.00 | 770 lakhs |
| GODREJCP 920 PE | 20.65 | 108000 | 108.00 | 420 lakhs |
| GODREJCP 980 CE | 5.25 | 99000 | 99.00 | 480 lakhs |
| GODREJCP 880 PE | 6.10 | 80000 | 80.00 | 1170 lakhs |
| GODREJCP 930 PE | 26.55 | 51000 | 51.00 | 130 lakhs |
| GODREJCP 970 CE | 6.25 | 44000 | 44.00 | 310 lakhs |
| GODREJCP 910 PE | 15.80 | 41000 | 41.00 | 380 lakhs |
| GODREJCP 850 PE | 2.15 | 38000 | 38.00 | 1220 lakhs |
| GODREJCP 890 CE | 40.45 | 32000 | 32.00 | 500 lakhs |
| GODREJCP 1020 CE | 1.75 | 32000 | 32.00 | 560 lakhs |
| GODREJCP 910 CE | 26.00 | 31000 | 31.00 | 580 lakhs |
| GODREJCP 1040 CE | 0.95 | 30000 | 30.00 | 240 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 910 CE | 26.00 | 39.80 | 39.80 | 25.00 | 31000 | 31.00 | 580 lakhs |
| GODREJCP 900 CE | 32.05 | 44.50 | 47.55 | 31.00 | 160000 | 160.00 | 1550 lakhs |
| GODREJCP 890 CE | 40.45 | 50.30 | 50.30 | 40.00 | 32000 | 32.00 | 500 lakhs |
| GODREJCP 880 CE | 47.10 | 62.00 | 62.00 | 45.55 | 18000 | 18.00 | 630 lakhs |
| GODREJCP 870 CE | 55.20 | 64.00 | 64.00 | 54.00 | 7000 | 7.00 | 200 lakhs |
| GODREJCP 860 CE | 62.95 | 79.35 | 79.35 | 62.65 | 13000 | 13.00 | 250 lakhs |
| GODREJCP 850 CE | 72.00 | 88.00 | 88.00 | 71.65 | 9000 | 9.00 | 360 lakhs |
| GODREJCP 840 CE | 90.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 200 lakhs |
| GODREJCP 830 CE | 100.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 100 lakhs |
| GODREJCP 820 CE | 74.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 90 lakhs |
| GODREJCP 810 CE | 74.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| GODREJCP 800 CE | 122.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 150 lakhs |
| GODREJCP 790 CE | 17.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 780 CE | 19.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 770 CE | 21.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 760 CE | 24.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 750 CE | 26.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 740 CE | 29.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 730 CE | 32.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 720 CE | 36.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 710 CE | 40.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 700 CE | 44.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 690 CE | 48.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 680 CE | 53.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 670 CE | 58.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 660 CE | 63.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 650 CE | 68.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 640 CE | 74.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 630 CE | 80.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 620 CE | 87.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 610 CE | 94.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 600 CE | 101.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 590 CE | 108.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 CE | 116.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 570 CE | 124.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 560 CE | 132.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 550 CE | 141.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 540 CE | 150.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 CE | 158.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 CE | 167.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 CE | 177.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 CE | 186.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 CE | 195.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 CE | 205.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Call (CE) of strike 910.00 has an intrinsic value of 7.3 rupees
GODREJCP Call (CE) of strike 900.00 has an intrinsic value of 17.3 rupees
GODREJCP out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 920 CE | 22.10 | 32.55 | 33.95 | 20.75 | 408000 | 408.00 | 1350 lakhs |
| GODREJCP 930 CE | 17.85 | 26.70 | 28.00 | 16.85 | 499000 | 499.00 | 1490 lakhs |
| GODREJCP 940 CE | 14.30 | 22.45 | 23.80 | 13.15 | 823000 | 823.00 | 2340 lakhs |
| GODREJCP 950 CE | 11.00 | 17.20 | 18.45 | 10.50 | 573000 | 573.00 | 2690 lakhs |
| GODREJCP 960 CE | 8.50 | 14.95 | 15.00 | 8.00 | 287000 | 287.00 | 760 lakhs |
| GODREJCP 970 CE | 6.25 | 10.80 | 11.60 | 6.00 | 44000 | 44.00 | 310 lakhs |
| GODREJCP 980 CE | 5.25 | 8.15 | 9.40 | 5.05 | 99000 | 99.00 | 480 lakhs |
| GODREJCP 990 CE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1000 CE | 3.10 | 5.40 | 5.80 | 2.90 | 369000 | 369.00 | 3130 lakhs |
| GODREJCP 1010 CE | 2.20 | 3.95 | 4.40 | 2.00 | 125000 | 125.00 | 770 lakhs |
| GODREJCP 1020 CE | 1.75 | 2.75 | 2.75 | 1.55 | 32000 | 32.00 | 560 lakhs |
| GODREJCP 1030 CE | 1.35 | 4.00 | 4.00 | 1.10 | 6000 | 6.00 | 50 lakhs |
| GODREJCP 1040 CE | 0.95 | 2.65 | 2.65 | 0.80 | 30000 | 30.00 | 240 lakhs |
| GODREJCP 1050 CE | 3.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1060 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1070 CE | 2.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Call (CE) of strike 920.00 has an intrinsic value of 0 rupees
GODREJCP Call (CE) of strike 930.00 has an intrinsic value of 0 rupees
GODREJCP in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 920 PE | 20.65 | 16.75 | 22.10 | 13.85 | 108000 | 108.00 | 420 lakhs |
| GODREJCP 930 PE | 26.55 | 20.00 | 27.80 | 19.10 | 51000 | 51.00 | 130 lakhs |
| GODREJCP 940 PE | 24.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 10 lakhs |
| GODREJCP 950 PE | 263.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 960 PE | 273.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 970 PE | 254.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 980 PE | 263.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 990 PE | 273.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1000 PE | 267.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1010 PE | 277.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1020 PE | 274.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1030 PE | 157.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1040 PE | 167.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1050 PE | 176.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1060 PE | 185.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 1070 PE | 195.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 920.00 has an intrinsic value of 2.7 rupees
GODREJCP Put (PE) of strike 930.00 has an intrinsic value of 12.7 rupees
GODREJCP out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| GODREJCP 910 PE | 15.80 | 11.95 | 16.60 | 11.95 | 41000 | 41.00 | 380 lakhs |
| GODREJCP 900 PE | 11.85 | 9.95 | 12.60 | 8.20 | 265000 | 265.00 | 1190 lakhs |
| GODREJCP 890 PE | 8.00 | 7.75 | 8.55 | 7.65 | 15000 | 15.00 | 830 lakhs |
| GODREJCP 880 PE | 6.10 | 5.00 | 6.40 | 4.20 | 80000 | 80.00 | 1170 lakhs |
| GODREJCP 870 PE | 4.80 | 3.55 | 4.80 | 3.50 | 10000 | 10.00 | 370 lakhs |
| GODREJCP 860 PE | 3.00 | 3.20 | 3.20 | 1.20 | 22000 | 22.00 | 560 lakhs |
| GODREJCP 850 PE | 2.15 | 1.70 | 2.45 | 1.55 | 38000 | 38.00 | 1220 lakhs |
| GODREJCP 840 PE | 1.70 | 1.70 | 1.70 | 1.70 | 1000 | 1.00 | 1270 lakhs |
| GODREJCP 830 PE | 1.45 | 1.45 | 1.45 | 1.45 | 2000 | 2.00 | 540 lakhs |
| GODREJCP 820 PE | 1.05 | 0.95 | 1.35 | 0.85 | 8000 | 8.00 | 700 lakhs |
| GODREJCP 810 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 170 lakhs |
| GODREJCP 800 PE | 0.85 | 0.50 | 1.00 | 0.50 | 9000 | 9.00 | 1100 lakhs |
| GODREJCP 790 PE | 120.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 780 PE | 0.30 | 0.30 | 0.30 | 0.30 | 1000 | 1.00 | 130 lakhs |
| GODREJCP 770 PE | 104.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 760 PE | 97.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 750 PE | 0.50 | 0.55 | 0.55 | 0.50 | 3000 | 3.00 | 210 lakhs |
| GODREJCP 740 PE | 83.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 730 PE | 76.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 720 PE | 69.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 710 PE | 63.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 700 PE | 0.45 | 0.50 | 0.50 | 0.45 | 3000 | 3.00 | 410 lakhs |
| GODREJCP 690 PE | 52.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 680 PE | 46.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 670 PE | 41.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 660 PE | 37.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 650 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 30 lakhs |
| GODREJCP 640 PE | 29.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 630 PE | 25.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 620 PE | 21.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 610 PE | 18.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 600 PE | 16.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 590 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 580 PE | 11.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 570 PE | 1.60 | 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 | 6.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 540 PE | 0.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 530 PE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 520 PE | 3.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 510 PE | 1.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 500 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 490 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| GODREJCP 480 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
GODREJCP Put (PE) of strike 910.00 has an intrinsic value of 0 rupees
GODREJCP Put (PE) of strike 900.00 has an intrinsic value of 0 rupees
