GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
18 Oct 2024 10:13 AM IST
| GRASIM 2620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2718.60 | 111.55 | 6.55 | 250 | 0 | 13,250 | ||||
| 17 Oct | 2705.85 | 105 | -4.05 | 13,500 | -5,000 | 13,250 | ||||
| 16 Oct | 2764.10 | 109.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 2735.80 | 109.05 | 0.00 | 0 | 250 | 0 | ||||
| 14 Oct | 2726.90 | 109.05 | -8.95 | 750 | 0 | 18,000 | ||||
| 11 Oct | 2725.55 | 118 | -1.00 | 26,750 | -5,500 | 16,750 | ||||
| 10 Oct | 2722.45 | 119 | -4.50 | 250 | 0 | 22,000 | ||||
| 9 Oct | 2715.75 | 123.5 | -27.50 | 500 | 250 | 21,750 | ||||
| 8 Oct | 2738.20 | 151 | 18.25 | 1,500 | -250 | 21,500 | ||||
| 7 Oct | 2720.50 | 132.75 | -27.30 | 7,000 | 1,250 | 21,500 | ||||
| 4 Oct | 2745.10 | 160.05 | -14.95 | 4,250 | -1,500 | 20,000 | ||||
| 3 Oct | 2766.15 | 175 | -5.00 | 1,250 | 0 | 22,750 | ||||
| 1 Oct | 2801.15 | 180 | -34.75 | 1,750 | 0 | 24,000 | ||||
| 30 Sept | 2795.55 | 214.75 | 18.35 | 750 | 0 | 24,250 | ||||
| 27 Sept | 2783.15 | 196.4 | 28.40 | 250 | 0 | 24,250 | ||||
| 26 Sept | 2745.85 | 168 | 59.85 | 19,750 | 4,750 | 23,000 | ||||
| 25 Sept | 2662.00 | 108.15 | 15.15 | 1,89,250 | 7,750 | 18,500 | ||||
| 24 Sept | 2619.30 | 93 | -78.30 | 20,500 | 10,500 | 10,500 | ||||
| 23 Sept | 2666.90 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2678.25 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2738.95 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2722.70 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2754.85 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2765.30 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 2784.35 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2681.15 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2702.55 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2710.35 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2692.85 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2706.85 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2690.80 | 171.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2698.85 | 171.3 | 0 | 0 | 0 | |||||
For Grasim Industries Ltd - strike price 2620 expiring on 31OCT2024
Delta for 2620 CE is -
Historical price for 2620 CE is as follows
On 18 Oct GRASIM was trading at 2718.60. The strike last trading price was 111.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13250
On 17 Oct GRASIM was trading at 2705.85. The strike last trading price was 105, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 13250
On 16 Oct GRASIM was trading at 2764.10. The strike last trading price was 109.05, 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 15 Oct GRASIM was trading at 2735.80. The strike last trading price was 109.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 0
On 14 Oct GRASIM was trading at 2726.90. The strike last trading price was 109.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 11 Oct GRASIM was trading at 2725.55. The strike last trading price was 118, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 16750
On 10 Oct GRASIM was trading at 2722.45. The strike last trading price was 119, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22000
On 9 Oct GRASIM was trading at 2715.75. The strike last trading price was 123.5, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 21750
On 8 Oct GRASIM was trading at 2738.20. The strike last trading price was 151, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 21500
On 7 Oct GRASIM was trading at 2720.50. The strike last trading price was 132.75, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 21500
On 4 Oct GRASIM was trading at 2745.10. The strike last trading price was 160.05, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 20000
On 3 Oct GRASIM was trading at 2766.15. The strike last trading price was 175, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22750
On 1 Oct GRASIM was trading at 2801.15. The strike last trading price was 180, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 30 Sept GRASIM was trading at 2795.55. The strike last trading price was 214.75, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24250
On 27 Sept GRASIM was trading at 2783.15. The strike last trading price was 196.4, which was 28.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24250
On 26 Sept GRASIM was trading at 2745.85. The strike last trading price was 168, which was 59.85 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 23000
On 25 Sept GRASIM was trading at 2662.00. The strike last trading price was 108.15, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 18500
On 24 Sept GRASIM was trading at 2619.30. The strike last trading price was 93, which was -78.30 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 10500
On 23 Sept GRASIM was trading at 2666.90. The strike last trading price was 171.3, 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 20 Sept GRASIM was trading at 2678.25. The strike last trading price was 171.3, 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 Sept GRASIM was trading at 2738.95. The strike last trading price was 171.3, 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 Sept GRASIM was trading at 2722.70. The strike last trading price was 171.3, 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 17 Sept GRASIM was trading at 2754.85. The strike last trading price was 171.3, 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 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 171.3, 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 Sept GRASIM was trading at 2784.35. The strike last trading price was 171.3, 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 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 171.3, 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 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 171.3, 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 Sept GRASIM was trading at 2710.35. The strike last trading price was 171.3, 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 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 171.3, 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 Sept GRASIM was trading at 2706.85. The strike last trading price was 171.3, 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 Sept GRASIM was trading at 2690.80. The strike last trading price was 171.3, 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 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 171.3, 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 2620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2718.60 | 10.4 | -1.10 | 23,250 | -3,250 | 25,000 |
| 17 Oct | 2705.85 | 11.5 | 6.60 | 83,500 | 6,750 | 28,500 |
| 16 Oct | 2764.10 | 4.9 | -3.45 | 20,750 | 4,500 | 22,000 |
| 15 Oct | 2735.80 | 8.35 | -1.10 | 59,000 | -6,250 | 18,000 |
| 14 Oct | 2726.90 | 9.45 | -3.45 | 23,500 | 2,250 | 23,500 |
| 11 Oct | 2725.55 | 12.9 | -3.50 | 23,000 | 4,250 | 22,500 |
| 10 Oct | 2722.45 | 16.4 | -0.60 | 11,250 | -2,250 | 17,500 |
| 9 Oct | 2715.75 | 17 | 2.60 | 12,000 | -1,750 | 18,750 |
| 8 Oct | 2738.20 | 14.4 | -5.45 | 26,500 | 500 | 21,750 |
| 7 Oct | 2720.50 | 19.85 | 0.75 | 37,750 | 2,500 | 21,750 |
| 4 Oct | 2745.10 | 19.1 | 4.20 | 28,750 | 5,750 | 19,250 |
| 3 Oct | 2766.15 | 14.9 | 2.10 | 9,250 | 1,500 | 13,250 |
| 1 Oct | 2801.15 | 12.8 | -3.05 | 12,000 | -3,250 | 11,500 |
| 30 Sept | 2795.55 | 15.85 | 0.90 | 8,250 | -2,500 | 15,250 |
| 27 Sept | 2783.15 | 14.95 | -7.75 | 50,000 | 10,250 | 18,000 |
| 26 Sept | 2745.85 | 22.7 | -28.40 | 13,250 | -3,250 | 7,500 |
| 25 Sept | 2662.00 | 51.1 | -15.90 | 55,250 | 2,250 | 11,000 |
| 24 Sept | 2619.30 | 67 | -15.35 | 14,000 | 8,500 | 8,500 |
| 23 Sept | 2666.90 | 82.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2678.25 | 82.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2738.95 | 82.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2722.70 | 82.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2754.85 | 82.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2765.30 | 82.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2784.35 | 82.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2681.15 | 82.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2702.55 | 82.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2710.35 | 82.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2692.85 | 82.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2706.85 | 82.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2690.80 | 82.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2698.85 | 82.35 | 0 | 0 | 0 | |
For Grasim Industries Ltd - strike price 2620 expiring on 31OCT2024
Delta for 2620 PE is -
Historical price for 2620 PE is as follows
On 18 Oct GRASIM was trading at 2718.60. The strike last trading price was 10.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 25000
On 17 Oct GRASIM was trading at 2705.85. The strike last trading price was 11.5, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 28500
On 16 Oct GRASIM was trading at 2764.10. The strike last trading price was 4.9, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22000
On 15 Oct GRASIM was trading at 2735.80. The strike last trading price was 8.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 18000
On 14 Oct GRASIM was trading at 2726.90. The strike last trading price was 9.45, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 23500
On 11 Oct GRASIM was trading at 2725.55. The strike last trading price was 12.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 22500
On 10 Oct GRASIM was trading at 2722.45. The strike last trading price was 16.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 17500
On 9 Oct GRASIM was trading at 2715.75. The strike last trading price was 17, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 18750
On 8 Oct GRASIM was trading at 2738.20. The strike last trading price was 14.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 21750
On 7 Oct GRASIM was trading at 2720.50. The strike last trading price was 19.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 21750
On 4 Oct GRASIM was trading at 2745.10. The strike last trading price was 19.1, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 19250
On 3 Oct GRASIM was trading at 2766.15. The strike last trading price was 14.9, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 13250
On 1 Oct GRASIM was trading at 2801.15. The strike last trading price was 12.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 11500
On 30 Sept GRASIM was trading at 2795.55. The strike last trading price was 15.85, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -2500 which decreased total open position to 15250
On 27 Sept GRASIM was trading at 2783.15. The strike last trading price was 14.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 10250 which increased total open position to 18000
On 26 Sept GRASIM was trading at 2745.85. The strike last trading price was 22.7, which was -28.40 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 7500
On 25 Sept GRASIM was trading at 2662.00. The strike last trading price was 51.1, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 11000
On 24 Sept GRASIM was trading at 2619.30. The strike last trading price was 67, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 8500
On 23 Sept GRASIM was trading at 2666.90. The strike last trading price was 82.35, 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 20 Sept GRASIM was trading at 2678.25. The strike last trading price was 82.35, 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 Sept GRASIM was trading at 2738.95. The strike last trading price was 82.35, 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 Sept GRASIM was trading at 2722.70. The strike last trading price was 82.35, 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 17 Sept GRASIM was trading at 2754.85. The strike last trading price was 82.35, 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 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 82.35, 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 Sept GRASIM was trading at 2784.35. The strike last trading price was 82.35, 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 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 82.35, 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 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 82.35, 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 Sept GRASIM was trading at 2710.35. The strike last trading price was 82.35, 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 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 82.35, 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 Sept GRASIM was trading at 2706.85. The strike last trading price was 82.35, 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 Sept GRASIM was trading at 2690.80. The strike last trading price was 82.35, 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 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 82.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
