GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
06 Sep 2024 04:12 PM IST
| GRASIM 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2692.85 | 60.05 | -28.90 | 4,43,500 | 27,000 | 1,68,500 | ||||
| 5 Sept | 2741.60 | 88.95 | -10.55 | 1,66,750 | -6,000 | 1,41,250 | ||||
| 4 Sept | 2757.65 | 99.5 | 32.50 | 12,76,500 | -83,250 | 1,47,750 | ||||
| 3 Sept | 2706.85 | 67 | 1.00 | 4,87,250 | 28,000 | 2,31,000 | ||||
| 2 Sept | 2690.80 | 66 | -7.15 | 10,27,000 | 25,000 | 2,04,000 | ||||
| 30 Aug | 2698.85 | 73.15 | 4.85 | 5,61,750 | 19,250 | 1,79,750 | ||||
| 29 Aug | 2676.20 | 68.3 | -24.60 | 6,36,750 | 13,000 | 1,60,000 | ||||
| 28 Aug | 2715.55 | 92.9 | 5.60 | 3,64,250 | 67,250 | 1,46,750 | ||||
| 27 Aug | 2699.90 | 87.3 | -18.70 | 93,250 | 27,000 | 79,250 | ||||
| 26 Aug | 2736.60 | 106 | -0.55 | 45,000 | 6,750 | 51,000 | ||||
| 23 Aug | 2748.55 | 106.55 | -13.15 | 48,250 | 1,500 | 44,500 | ||||
| 22 Aug | 2755.15 | 119.7 | 39.20 | 1,23,750 | -9,500 | 43,000 | ||||
| 21 Aug | 2684.85 | 80.5 | 25.75 | 94,250 | 15,000 | 52,250 | ||||
| 20 Aug | 2636.70 | 54.75 | 11.45 | 36,750 | 6,750 | 37,500 | ||||
| 19 Aug | 2598.40 | 43.3 | 3.70 | 14,250 | -1,250 | 30,750 | ||||
| 16 Aug | 2600.35 | 39.6 | 11.60 | 27,250 | 16,750 | 31,750 | ||||
| 14 Aug | 2512.40 | 28 | -3.15 | 19,250 | -4,000 | 15,000 | ||||
| 13 Aug | 2519.25 | 31.15 | -14.85 | 8,500 | 3,750 | 19,250 | ||||
|
|
||||||||||
| 12 Aug | 2571.10 | 46 | -4.00 | 14,750 | 7,000 | 15,250 | ||||
| 9 Aug | 2572.75 | 50 | 1.00 | 7,250 | 4,000 | 8,000 | ||||
| 8 Aug | 2544.65 | 49 | -28.90 | 4,000 | 3,250 | 3,750 | ||||
| 7 Aug | 2637.05 | 77.9 | 0.00 | 0 | 250 | 0 | ||||
| 6 Aug | 2620.50 | 77.9 | -122.35 | 250 | 0 | 250 | ||||
| 1 Aug | 2767.00 | 200.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2776.75 | 200.25 | 0 | 0 | 0 | |||||
For Grasim Industries Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 60.05, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 168500
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 88.95, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 141250
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 99.5, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by -83250 which decreased total open position to 147750
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 67, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 231000
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 66, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 204000
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 73.15, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 179750
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 68.3, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 160000
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 92.9, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 67250 which increased total open position to 146750
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 87.3, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 79250
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 106, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 51000
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 106.55, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 44500
On 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 119.7, which was 39.20 higher than the previous day. The implied volatity was -, the open interest changed by -9500 which decreased total open position to 43000
On 21 Aug GRASIM was trading at 2684.85. The strike last trading price was 80.5, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 52250
On 20 Aug GRASIM was trading at 2636.70. The strike last trading price was 54.75, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 37500
On 19 Aug GRASIM was trading at 2598.40. The strike last trading price was 43.3, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 30750
On 16 Aug GRASIM was trading at 2600.35. The strike last trading price was 39.6, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 16750 which increased total open position to 31750
On 14 Aug GRASIM was trading at 2512.40. The strike last trading price was 28, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 15000
On 13 Aug GRASIM was trading at 2519.25. The strike last trading price was 31.15, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 19250
On 12 Aug GRASIM was trading at 2571.10. The strike last trading price was 46, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 15250
On 9 Aug GRASIM was trading at 2572.75. The strike last trading price was 50, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 8000
On 8 Aug GRASIM was trading at 2544.65. The strike last trading price was 49, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 3750
On 7 Aug GRASIM was trading at 2637.05. The strike last trading price was 77.9, 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 6 Aug GRASIM was trading at 2620.50. The strike last trading price was 77.9, which was -122.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 1 Aug GRASIM was trading at 2767.00. The strike last trading price was 200.25, 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 31 Jul GRASIM was trading at 2776.75. The strike last trading price was 200.25, 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 2700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2692.85 | 51.15 | 18.60 | 3,15,000 | -7,250 | 1,53,250 |
| 5 Sept | 2741.60 | 32.55 | 1.45 | 2,05,250 | 12,750 | 1,60,750 |
| 4 Sept | 2757.65 | 31.1 | -20.30 | 6,33,000 | 25,250 | 1,48,000 |
| 3 Sept | 2706.85 | 51.4 | -7.65 | 98,250 | 2,750 | 1,21,500 |
| 2 Sept | 2690.80 | 59.05 | 1.50 | 6,24,750 | 2,750 | 1,18,500 |
| 30 Aug | 2698.85 | 57.55 | -18.45 | 2,85,250 | 1,500 | 1,16,250 |
| 29 Aug | 2676.20 | 76 | 12.00 | 4,16,250 | 20,500 | 1,16,000 |
| 28 Aug | 2715.55 | 64 | -0.50 | 1,23,500 | 30,500 | 95,750 |
| 27 Aug | 2699.90 | 64.5 | 9.20 | 86,000 | 13,750 | 65,250 |
| 26 Aug | 2736.60 | 55.3 | 4.30 | 62,000 | 13,750 | 51,500 |
| 23 Aug | 2748.55 | 51 | 2.00 | 35,250 | 3,500 | 40,250 |
| 22 Aug | 2755.15 | 49 | -24.00 | 66,250 | 27,500 | 36,500 |
| 21 Aug | 2684.85 | 73 | -31.10 | 12,500 | 8,250 | 8,500 |
| 20 Aug | 2636.70 | 104.1 | 35.20 | 250 | 0 | 0 |
| 19 Aug | 2598.40 | 68.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.35 | 68.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2512.40 | 68.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2519.25 | 68.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2571.10 | 68.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2572.75 | 68.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2544.65 | 68.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2637.05 | 68.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2620.50 | 68.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2767.00 | 68.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2776.75 | 68.9 | 0 | 0 | 0 | |
For Grasim Industries Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 51.15, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by -7250 which decreased total open position to 153250
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 32.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 160750
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 31.1, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 25250 which increased total open position to 148000
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 51.4, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 121500
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 59.05, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 118500
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 57.55, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 116250
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 76, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 116000
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 64, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 30500 which increased total open position to 95750
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 64.5, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 65250
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 55.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 51500
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 51, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 40250
On 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 49, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 36500
On 21 Aug GRASIM was trading at 2684.85. The strike last trading price was 73, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 8500
On 20 Aug GRASIM was trading at 2636.70. The strike last trading price was 104.1, which was 35.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug GRASIM was trading at 2598.40. The strike last trading price was 68.9, 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 Aug GRASIM was trading at 2600.35. The strike last trading price was 68.9, 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 68.9, 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 68.9, 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 68.9, 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 68.9, 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 Aug GRASIM was trading at 2544.65. The strike last trading price was 68.9, 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 68.9, 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 Aug GRASIM was trading at 2620.50. The strike last trading price was 68.9, 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 1 Aug GRASIM was trading at 2767.00. The strike last trading price was 68.9, 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 31 Jul GRASIM was trading at 2776.75. The strike last trading price was 68.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0