`
[--[65.84.65.76]--]
GRASIM
Grasim Industries Ltd

2523.95 21.05 (0.84%)

Back to Option Chain


Historical option data for GRASIM

14 Nov 2024 04:12 PM IST
GRASIM 28NOV2024 2700 CE
Delta: 0.12
Vega: 0.98
Theta: -0.96
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2523.95 7.05 1.05 25.13 1,080.713 188.155 1,145.702
13 Nov 2502.90 6 -1.20 23.59 1,178.721 324.948 1,231.656
12 Nov 2521.20 7.2 -1.55 25.52 574.948 42.977 926.101
11 Nov 2519.50 8.75 -4.60 26.23 614.78 11.53 877.883
8 Nov 2544.85 13.35 -4.90 24.42 667.715 79.665 861.111
7 Nov 2562.70 18.25 -24.10 23.93 975.367 103.249 781.447
6 Nov 2645.95 42.35 -3.40 22.74 650.943 39.832 678.197
5 Nov 2650.95 45.75 11.00 21.86 878.407 21.488 638.365
4 Nov 2590.60 34.75 -47.25 26.29 1,560.273 474.319 617.4
1 Nov 2698.90 82 -2.00 24.24 105.346 -3.669 143.082
31 Oct 2695.85 84 11.20 - 486.897 22.537 139.937
30 Oct 2672.55 72.8 -4.00 - 457.023 11.006 117.4
29 Oct 2686.00 76.8 18.80 - 340.671 15.199 106.918
28 Oct 2646.95 58 0.65 - 105.87 14.675 91.719
25 Oct 2615.20 57.35 -19.80 - 93.291 24.633 77.044
24 Oct 2666.70 77.15 15.65 - 98.008 22.013 52.935
23 Oct 2633.20 61.5 -8.75 - 16.771 4.193 30.398
22 Oct 2655.35 70.25 -38.75 - 28.826 23.061 26.205
21 Oct 2718.25 109 -23.70 - 3.145 -0.524 3.145
18 Oct 2760.95 132.7 -7.30 - 1.572 0.524 3.145
17 Oct 2705.85 140 0.00 - 0 1.048 0
16 Oct 2764.10 140 32.00 - 1.048 0 1.572
15 Oct 2735.80 108 0.00 - 0 0.524 0
14 Oct 2726.90 108 3.00 - 0.524 0 1.048
11 Oct 2725.55 105 -62.75 - 1.048 0 0
10 Oct 2722.45 167.75 0.00 - 0 0 0
8 Oct 2738.20 167.75 0.00 - 0 0 0
4 Oct 2745.10 167.75 0.00 - 0 0 0
30 Sept 2795.55 167.75 0.00 - 0 0 0
27 Sept 2783.15 167.75 - 0 0 0


For Grasim Industries Ltd - strike price 2700 expiring on 28NOV2024

Delta for 2700 CE is 0.12

Historical price for 2700 CE is as follows

On 14 Nov GRASIM was trading at 2523.95. The strike last trading price was 7.05, which was 1.05 higher than the previous day. The implied volatity was 25.13, the open interest changed by 359 which increased total open position to 2186


On 13 Nov GRASIM was trading at 2502.90. The strike last trading price was 6, which was -1.20 lower than the previous day. The implied volatity was 23.59, the open interest changed by 620 which increased total open position to 2350


On 12 Nov GRASIM was trading at 2521.20. The strike last trading price was 7.2, which was -1.55 lower than the previous day. The implied volatity was 25.52, the open interest changed by 82 which increased total open position to 1767


On 11 Nov GRASIM was trading at 2519.50. The strike last trading price was 8.75, which was -4.60 lower than the previous day. The implied volatity was 26.23, the open interest changed by 22 which increased total open position to 1675


On 8 Nov GRASIM was trading at 2544.85. The strike last trading price was 13.35, which was -4.90 lower than the previous day. The implied volatity was 24.42, the open interest changed by 152 which increased total open position to 1643


On 7 Nov GRASIM was trading at 2562.70. The strike last trading price was 18.25, which was -24.10 lower than the previous day. The implied volatity was 23.93, the open interest changed by 197 which increased total open position to 1491


On 6 Nov GRASIM was trading at 2645.95. The strike last trading price was 42.35, which was -3.40 lower than the previous day. The implied volatity was 22.74, the open interest changed by 76 which increased total open position to 1294


On 5 Nov GRASIM was trading at 2650.95. The strike last trading price was 45.75, which was 11.00 higher than the previous day. The implied volatity was 21.86, the open interest changed by 41 which increased total open position to 1218


On 4 Nov GRASIM was trading at 2590.60. The strike last trading price was 34.75, which was -47.25 lower than the previous day. The implied volatity was 26.29, the open interest changed by 905 which increased total open position to 1178


On 1 Nov GRASIM was trading at 2698.90. The strike last trading price was 82, which was -2.00 lower than the previous day. The implied volatity was 24.24, the open interest changed by -7 which decreased total open position to 273


On 31 Oct GRASIM was trading at 2695.85. The strike last trading price was 84, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GRASIM was trading at 2672.55. The strike last trading price was 72.8, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GRASIM was trading at 2686.00. The strike last trading price was 76.8, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GRASIM was trading at 2646.95. The strike last trading price was 58, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GRASIM was trading at 2615.20. The strike last trading price was 57.35, which was -19.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GRASIM was trading at 2666.70. The strike last trading price was 77.15, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GRASIM was trading at 2633.20. The strike last trading price was 61.5, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GRASIM was trading at 2655.35. The strike last trading price was 70.25, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GRASIM was trading at 2718.25. The strike last trading price was 109, which was -23.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GRASIM was trading at 2760.95. The strike last trading price was 132.7, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct GRASIM was trading at 2705.85. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GRASIM was trading at 2764.10. The strike last trading price was 140, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct GRASIM was trading at 2735.80. The strike last trading price was 108, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct GRASIM was trading at 2726.90. The strike last trading price was 108, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct GRASIM was trading at 2725.55. The strike last trading price was 105, which was -62.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct GRASIM was trading at 2722.45. The strike last trading price was 167.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct GRASIM was trading at 2738.20. The strike last trading price was 167.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct GRASIM was trading at 2745.10. The strike last trading price was 167.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept GRASIM was trading at 2795.55. The strike last trading price was 167.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept GRASIM was trading at 2783.15. The strike last trading price was 167.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GRASIM 28NOV2024 2700 PE
Delta: -0.80
Vega: 1.41
Theta: -1.17
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2523.95 175 -30.00 35.31 1.572 0 85.43
13 Nov 2502.90 205 20.10 50.90 4.717 -2.096 85.954
12 Nov 2521.20 184.9 12.50 30.39 2.621 0 90.147
11 Nov 2519.50 172.4 18.40 - 12.055 -3.145 90.147
8 Nov 2544.85 154 7.75 22.28 17.82 4.193 94.864
7 Nov 2562.70 146.25 63.60 28.31 78.616 0.524 90.147
6 Nov 2645.95 82.65 -5.45 23.73 137.317 18.344 89.623
5 Nov 2650.95 88.1 -35.35 27.54 50.314 -6.813 71.279
4 Nov 2590.60 123.45 42.30 25.66 171.908 -38.26 79.14
1 Nov 2698.90 81.15 9.85 31.48 37.736 0 117.4
31 Oct 2695.85 71.3 -10.30 - 116.876 33.019 118.449
30 Oct 2672.55 81.6 4.40 - 64.99 18.868 85.43
29 Oct 2686.00 77.2 -21.80 - 31.447 9.434 66.038
28 Oct 2646.95 99 -15.00 - 11.53 4.717 57.128
25 Oct 2615.20 114 27.80 - 8.386 -3.145 52.411
24 Oct 2666.70 86.2 -13.60 - 23.585 8.91 55.556
23 Oct 2633.20 99.8 1.80 - 22.013 16.771 47.17
22 Oct 2655.35 98 34.85 - 18.868 12.055 30.398
21 Oct 2718.25 63.15 16.35 - 7.338 -1.572 16.771
18 Oct 2760.95 46.8 -10.20 - 3.145 1.048 17.82
17 Oct 2705.85 57 11.00 - 2.096 1.572 16.771
16 Oct 2764.10 46 -17.00 - 15.723 11.006 15.199
15 Oct 2735.80 63 -0.15 - 0.524 0 4.193
14 Oct 2726.90 63.15 0.00 - 0 0 0
11 Oct 2725.55 63.15 0.00 - 0 0 0
10 Oct 2722.45 63.15 0.00 - 0 0 0
8 Oct 2738.20 63.15 -24.95 - 7.862 4.193 4.193
4 Oct 2745.10 88.1 0.00 - 0 0 0
30 Sept 2795.55 88.1 0.00 - 0 0 0
27 Sept 2783.15 88.1 - 0 0 0


For Grasim Industries Ltd - strike price 2700 expiring on 28NOV2024

Delta for 2700 PE is -0.80

Historical price for 2700 PE is as follows

On 14 Nov GRASIM was trading at 2523.95. The strike last trading price was 175, which was -30.00 lower than the previous day. The implied volatity was 35.31, the open interest changed by 0 which decreased total open position to 163


On 13 Nov GRASIM was trading at 2502.90. The strike last trading price was 205, which was 20.10 higher than the previous day. The implied volatity was 50.90, the open interest changed by -4 which decreased total open position to 164


On 12 Nov GRASIM was trading at 2521.20. The strike last trading price was 184.9, which was 12.50 higher than the previous day. The implied volatity was 30.39, the open interest changed by 0 which decreased total open position to 172


On 11 Nov GRASIM was trading at 2519.50. The strike last trading price was 172.4, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 172


On 8 Nov GRASIM was trading at 2544.85. The strike last trading price was 154, which was 7.75 higher than the previous day. The implied volatity was 22.28, the open interest changed by 8 which increased total open position to 181


On 7 Nov GRASIM was trading at 2562.70. The strike last trading price was 146.25, which was 63.60 higher than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 172


On 6 Nov GRASIM was trading at 2645.95. The strike last trading price was 82.65, which was -5.45 lower than the previous day. The implied volatity was 23.73, the open interest changed by 35 which increased total open position to 171


On 5 Nov GRASIM was trading at 2650.95. The strike last trading price was 88.1, which was -35.35 lower than the previous day. The implied volatity was 27.54, the open interest changed by -13 which decreased total open position to 136


On 4 Nov GRASIM was trading at 2590.60. The strike last trading price was 123.45, which was 42.30 higher than the previous day. The implied volatity was 25.66, the open interest changed by -73 which decreased total open position to 151


On 1 Nov GRASIM was trading at 2698.90. The strike last trading price was 81.15, which was 9.85 higher than the previous day. The implied volatity was 31.48, the open interest changed by 0 which decreased total open position to 224


On 31 Oct GRASIM was trading at 2695.85. The strike last trading price was 71.3, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GRASIM was trading at 2672.55. The strike last trading price was 81.6, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GRASIM was trading at 2686.00. The strike last trading price was 77.2, which was -21.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GRASIM was trading at 2646.95. The strike last trading price was 99, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GRASIM was trading at 2615.20. The strike last trading price was 114, which was 27.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GRASIM was trading at 2666.70. The strike last trading price was 86.2, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GRASIM was trading at 2633.20. The strike last trading price was 99.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GRASIM was trading at 2655.35. The strike last trading price was 98, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GRASIM was trading at 2718.25. The strike last trading price was 63.15, which was 16.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GRASIM was trading at 2760.95. The strike last trading price was 46.8, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct GRASIM was trading at 2705.85. The strike last trading price was 57, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GRASIM was trading at 2764.10. The strike last trading price was 46, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct GRASIM was trading at 2735.80. The strike last trading price was 63, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct GRASIM was trading at 2726.90. The strike last trading price was 63.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct GRASIM was trading at 2725.55. The strike last trading price was 63.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct GRASIM was trading at 2722.45. The strike last trading price was 63.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct GRASIM was trading at 2738.20. The strike last trading price was 63.15, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct GRASIM was trading at 2745.10. The strike last trading price was 88.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept GRASIM was trading at 2795.55. The strike last trading price was 88.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept GRASIM was trading at 2783.15. The strike last trading price was 88.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to