GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
16 Sep 2024 04:12 PM IST
| GRASIM 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2765.30 | 175.25 | -21.95 | 1,500 | -500 | 72,250 | ||||
| 13 Sept | 2784.35 | 197.2 | 38.55 | 5,750 | -250 | 72,250 | ||||
| 12 Sept | 2757.10 | 158.65 | 56.60 | 21,250 | 5,000 | 72,500 | ||||
| 11 Sept | 2681.15 | 102.05 | -17.55 | 21,500 | -2,250 | 68,000 | ||||
| 10 Sept | 2702.55 | 119.6 | -7.25 | 22,000 | 1,250 | 70,250 | ||||
| 9 Sept | 2710.35 | 126.85 | 1.40 | 9,750 | 500 | 69,000 | ||||
| 6 Sept | 2692.85 | 125.45 | -52.90 | 27,000 | 4,500 | 68,500 | ||||
| 5 Sept | 2741.60 | 178.35 | 1.35 | 6,750 | -1,000 | 64,000 | ||||
|
|
||||||||||
| 4 Sept | 2757.65 | 177 | 42.70 | 22,000 | 750 | 65,750 | ||||
| 3 Sept | 2706.85 | 134.3 | 4.95 | 8,000 | -750 | 65,000 | ||||
| 2 Sept | 2690.80 | 129.35 | -8.90 | 10,000 | -1,500 | 66,250 | ||||
| 30 Aug | 2698.85 | 138.25 | 12.15 | 39,750 | 1,000 | 68,000 | ||||
| 29 Aug | 2676.20 | 126.1 | -26.90 | 27,250 | 4,000 | 67,000 | ||||
| 28 Aug | 2715.55 | 153 | 2.20 | 14,250 | 3,750 | 62,750 | ||||
| 27 Aug | 2699.90 | 150.8 | -22.20 | 11,000 | 7,500 | 59,000 | ||||
| 26 Aug | 2736.60 | 173 | -5.20 | 8,500 | 6,500 | 51,250 | ||||
| 23 Aug | 2748.55 | 178.2 | -9.30 | 21,750 | 11,000 | 44,500 | ||||
| 22 Aug | 2755.15 | 187.5 | 47.50 | 38,750 | 16,250 | 34,000 | ||||
| 21 Aug | 2684.85 | 140 | 34.35 | 11,000 | 3,750 | 17,750 | ||||
| 20 Aug | 2636.70 | 105.65 | 21.30 | 21,250 | 1,000 | 14,000 | ||||
| 19 Aug | 2598.40 | 84.35 | -5.85 | 5,750 | 1,000 | 13,000 | ||||
| 16 Aug | 2600.35 | 90.2 | 40.20 | 1,500 | 500 | 11,750 | ||||
| 14 Aug | 2512.40 | 50 | -18.00 | 10,750 | 9,750 | 11,000 | ||||
| 13 Aug | 2519.25 | 68 | -22.00 | 500 | 0 | 1,000 | ||||
| 12 Aug | 2571.10 | 90 | -4.00 | 1,500 | 500 | 750 | ||||
| 9 Aug | 2572.75 | 94 | -93.95 | 250 | 0 | 0 | ||||
| 8 Aug | 2544.65 | 187.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2637.05 | 187.95 | 187.95 | 0 | 0 | 0 | ||||
| 25 Jul | 2797.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2743.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2791.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 2761.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2742.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2748.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2734.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2742.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2742.95 | 0 | 0 | 0 | 0 | |||||
For Grasim Industries Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 175.25, which was -21.95 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 72250
On 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 197.2, which was 38.55 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 72250
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 158.65, which was 56.60 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 72500
On 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 102.05, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 68000
On 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 119.6, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 70250
On 9 Sept GRASIM was trading at 2710.35. The strike last trading price was 126.85, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 69000
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 125.45, which was -52.90 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 68500
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 178.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 64000
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 177, which was 42.70 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 65750
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 134.3, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 65000
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 129.35, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 66250
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 138.25, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 68000
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 126.1, which was -26.90 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 67000
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 153, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 62750
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 150.8, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 59000
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 173, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 51250
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 178.2, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 44500
On 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 187.5, which was 47.50 higher than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 34000
On 21 Aug GRASIM was trading at 2684.85. The strike last trading price was 140, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 17750
On 20 Aug GRASIM was trading at 2636.70. The strike last trading price was 105.65, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 14000
On 19 Aug GRASIM was trading at 2598.40. The strike last trading price was 84.35, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 13000
On 16 Aug GRASIM was trading at 2600.35. The strike last trading price was 90.2, which was 40.20 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 11750
On 14 Aug GRASIM was trading at 2512.40. The strike last trading price was 50, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 11000
On 13 Aug GRASIM was trading at 2519.25. The strike last trading price was 68, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 12 Aug GRASIM was trading at 2571.10. The strike last trading price was 90, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 750
On 9 Aug GRASIM was trading at 2572.75. The strike last trading price was 94, which was -93.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug GRASIM was trading at 2544.65. The strike last trading price was 187.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug GRASIM was trading at 2637.05. The strike last trading price was 187.95, which was 187.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul GRASIM was trading at 2797.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul GRASIM was trading at 2743.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul GRASIM was trading at 2791.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul GRASIM was trading at 2761.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul GRASIM was trading at 2742.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul GRASIM was trading at 2748.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul GRASIM was trading at 2734.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul GRASIM was trading at 2742.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul GRASIM was trading at 2742.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GRASIM 2600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2765.30 | 3.35 | -0.10 | 95,750 | -4,000 | 1,19,500 |
| 13 Sept | 2784.35 | 3.45 | -0.95 | 1,18,250 | -3,000 | 1,23,250 |
| 12 Sept | 2757.10 | 4.4 | -12.60 | 2,68,500 | 4,000 | 1,26,250 |
| 11 Sept | 2681.15 | 17 | 5.50 | 1,40,750 | -9,000 | 1,22,000 |
| 10 Sept | 2702.55 | 11.5 | -1.75 | 87,500 | -3,750 | 1,31,000 |
| 9 Sept | 2710.35 | 13.25 | -3.55 | 99,000 | 7,250 | 1,34,750 |
| 6 Sept | 2692.85 | 16.8 | 7.45 | 2,86,250 | 26,250 | 1,27,750 |
| 5 Sept | 2741.60 | 9.35 | -0.40 | 1,06,750 | -25,750 | 1,02,250 |
| 4 Sept | 2757.65 | 9.75 | -9.05 | 2,34,500 | 28,500 | 1,28,000 |
| 3 Sept | 2706.85 | 18.8 | -4.35 | 88,000 | -2,000 | 99,500 |
| 2 Sept | 2690.80 | 23.15 | 0.55 | 2,18,000 | -6,000 | 1,03,500 |
| 30 Aug | 2698.85 | 22.6 | -10.90 | 1,33,250 | 8,500 | 1,10,000 |
| 29 Aug | 2676.20 | 33.5 | 5.85 | 1,80,250 | 27,000 | 1,01,250 |
| 28 Aug | 2715.55 | 27.65 | 0.15 | 56,750 | 17,250 | 74,750 |
| 27 Aug | 2699.90 | 27.5 | 4.75 | 60,750 | 21,000 | 55,250 |
| 26 Aug | 2736.60 | 22.75 | 1.35 | 28,000 | -1,000 | 34,250 |
| 23 Aug | 2748.55 | 21.4 | -0.65 | 23,750 | 6,000 | 35,000 |
| 22 Aug | 2755.15 | 22.05 | -10.95 | 36,250 | 20,000 | 29,000 |
| 21 Aug | 2684.85 | 33 | -21.75 | 10,500 | 6,000 | 9,000 |
| 20 Aug | 2636.70 | 54.75 | -17.25 | 5,750 | 1,750 | 3,000 |
| 19 Aug | 2598.40 | 72 | -35.00 | 750 | 500 | 1,000 |
| 16 Aug | 2600.35 | 107 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2512.40 | 107 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2519.25 | 107 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2571.10 | 107 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2572.75 | 107 | 0.00 | 0 | 500 | 0 |
| 8 Aug | 2544.65 | 107 | 3.60 | 500 | 250 | 250 |
| 7 Aug | 2637.05 | 103.4 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 2797.55 | 103.4 | 103.40 | 0 | 0 | 0 |
| 19 Jul | 2743.00 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2791.80 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 2761.80 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2742.15 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2748.00 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2734.85 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2742.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2742.95 | 0 | 0 | 0 | 0 | |
For Grasim Industries Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 3.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 119500
On 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 3.45, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 123250
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 4.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 126250
On 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 17, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 122000
On 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 11.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 131000
On 9 Sept GRASIM was trading at 2710.35. The strike last trading price was 13.25, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 134750
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 16.8, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 127750
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 9.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -25750 which decreased total open position to 102250
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 9.75, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 128000
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 18.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 99500
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 23.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 103500
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 22.6, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 110000
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 33.5, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 101250
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 27.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 74750
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 27.5, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 55250
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 22.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 34250
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 21.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 35000
On 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 22.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 29000
On 21 Aug GRASIM was trading at 2684.85. The strike last trading price was 33, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 9000
On 20 Aug GRASIM was trading at 2636.70. The strike last trading price was 54.75, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 3000
On 19 Aug GRASIM was trading at 2598.40. The strike last trading price was 72, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 16 Aug GRASIM was trading at 2600.35. The strike last trading price was 107, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug GRASIM was trading at 2512.40. The strike last trading price was 107, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug GRASIM was trading at 2519.25. The strike last trading price was 107, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug GRASIM was trading at 2571.10. The strike last trading price was 107, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug GRASIM was trading at 2572.75. The strike last trading price was 107, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 8 Aug GRASIM was trading at 2544.65. The strike last trading price was 107, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 7 Aug GRASIM was trading at 2637.05. The strike last trading price was 103.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul GRASIM was trading at 2797.55. The strike last trading price was 103.4, which was 103.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul GRASIM was trading at 2743.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul GRASIM was trading at 2791.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul GRASIM was trading at 2761.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul GRASIM was trading at 2742.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul GRASIM was trading at 2748.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul GRASIM was trading at 2734.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul GRASIM was trading at 2742.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul GRASIM was trading at 2742.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0