GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
16 Sep 2024 04:12 PM IST
| GRASIM 2740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2765.30 | 55.85 | -9.40 | 1,01,250 | 2,250 | 84,250 | ||||
| 13 Sept | 2784.35 | 65.25 | 15.40 | 5,35,750 | -40,000 | 85,500 | ||||
| 12 Sept | 2757.10 | 49.85 | 24.25 | 6,24,250 | -91,000 | 1,27,750 | ||||
| 11 Sept | 2681.15 | 25.6 | -7.70 | 5,34,750 | 61,500 | 2,18,500 | ||||
| 10 Sept | 2702.55 | 33.3 | -6.70 | 2,33,000 | 26,250 | 1,58,000 | ||||
| 9 Sept | 2710.35 | 40 | -2.80 | 1,17,250 | 10,000 | 1,32,250 | ||||
| 6 Sept | 2692.85 | 42.8 | -22.35 | 2,50,000 | 11,000 | 1,22,250 | ||||
| 5 Sept | 2741.60 | 65.15 | -10.35 | 3,96,250 | -10,250 | 1,11,750 | ||||
| 4 Sept | 2757.65 | 75.5 | 27.00 | 15,15,250 | 31,000 | 1,23,000 | ||||
| 3 Sept | 2706.85 | 48.5 | 0.65 | 96,750 | 2,250 | 92,000 | ||||
| 2 Sept | 2690.80 | 47.85 | -6.15 | 4,37,750 | -13,250 | 89,750 | ||||
| 30 Aug | 2698.85 | 54 | 1.00 | 1,42,750 | 10,000 | 1,03,250 | ||||
| 29 Aug | 2676.20 | 53 | -20.80 | 1,33,000 | 23,000 | 93,500 | ||||
|
|
||||||||||
| 28 Aug | 2715.55 | 73.8 | 4.85 | 77,250 | 22,750 | 69,250 | ||||
| 27 Aug | 2699.90 | 68.95 | -15.05 | 42,250 | 10,750 | 46,250 | ||||
| 26 Aug | 2736.60 | 84 | -0.55 | 59,250 | 15,750 | 34,750 | ||||
| 23 Aug | 2748.55 | 84.55 | -9.45 | 32,000 | 6,750 | 19,500 | ||||
| 22 Aug | 2755.15 | 94 | 30.75 | 42,500 | 10,750 | 12,500 | ||||
| 21 Aug | 2684.85 | 63.25 | 13.90 | 1,750 | 1,250 | 1,500 | ||||
| 20 Aug | 2636.70 | 49.35 | -126.45 | 250 | 0 | 0 | ||||
| 19 Aug | 2598.40 | 175.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.35 | 175.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2512.40 | 175.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2519.25 | 175.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2544.65 | 175.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2767.00 | 175.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2776.75 | 175.8 | 0 | 0 | 0 | |||||
For Grasim Industries Ltd - strike price 2740 expiring on 26SEP2024
Delta for 2740 CE is -
Historical price for 2740 CE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 55.85, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 84250
On 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 65.25, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 85500
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 49.85, which was 24.25 higher than the previous day. The implied volatity was -, the open interest changed by -91000 which decreased total open position to 127750
On 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 25.6, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 61500 which increased total open position to 218500
On 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 33.3, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 158000
On 9 Sept GRASIM was trading at 2710.35. The strike last trading price was 40, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 132250
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 42.8, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 122250
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 65.15, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -10250 which decreased total open position to 111750
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 75.5, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 31000 which increased total open position to 123000
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 48.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 92000
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 47.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -13250 which decreased total open position to 89750
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 54, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 103250
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 53, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 23000 which increased total open position to 93500
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 73.8, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 22750 which increased total open position to 69250
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 68.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 46250
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 84, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 34750
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 84.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 19500
On 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 94, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 12500
On 21 Aug GRASIM was trading at 2684.85. The strike last trading price was 63.25, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1500
On 20 Aug GRASIM was trading at 2636.70. The strike last trading price was 49.35, which was -126.45 lower 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 175.8, 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 2740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2765.30 | 25.25 | 1.65 | 1,99,750 | 31,750 | 86,750 |
| 13 Sept | 2784.35 | 23.6 | -8.85 | 4,64,500 | 4,000 | 55,500 |
| 12 Sept | 2757.10 | 32.45 | -49.55 | 1,02,750 | 20,000 | 53,500 |
| 11 Sept | 2681.15 | 82 | 18.05 | 42,250 | 6,250 | 33,500 |
| 10 Sept | 2702.55 | 63.95 | 1.25 | 25,500 | -5,250 | 27,000 |
| 9 Sept | 2710.35 | 62.7 | -11.80 | 4,750 | -2,000 | 32,000 |
| 6 Sept | 2692.85 | 74.5 | 25.45 | 1,21,000 | -5,500 | 34,000 |
| 5 Sept | 2741.60 | 49.05 | 2.05 | 1,86,250 | 4,750 | 39,250 |
| 4 Sept | 2757.65 | 47 | -23.55 | 3,14,000 | 15,500 | 34,750 |
| 3 Sept | 2706.85 | 70.55 | -9.85 | 12,000 | -3,000 | 19,500 |
| 2 Sept | 2690.80 | 80.4 | 1.75 | 3,04,500 | 9,500 | 23,000 |
| 30 Aug | 2698.85 | 78.65 | -16.40 | 11,250 | -750 | 13,500 |
| 29 Aug | 2676.20 | 95.05 | 12.05 | 8,250 | -4,250 | 14,250 |
| 28 Aug | 2715.55 | 83 | -1.10 | 17,500 | 5,750 | 15,250 |
| 27 Aug | 2699.90 | 84.1 | 13.45 | 17,750 | 3,500 | 9,500 |
| 26 Aug | 2736.60 | 70.65 | -13.35 | 9,250 | 5,750 | 5,750 |
| 23 Aug | 2748.55 | 84 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2755.15 | 84 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2684.85 | 84 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.70 | 84 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2598.40 | 84 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.35 | 84 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2512.40 | 84 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2519.25 | 84 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2544.65 | 84 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2767.00 | 84 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2776.75 | 84 | 0 | 0 | 0 | |
For Grasim Industries Ltd - strike price 2740 expiring on 26SEP2024
Delta for 2740 PE is -
Historical price for 2740 PE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 25.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 31750 which increased total open position to 86750
On 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 23.6, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 55500
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 32.45, which was -49.55 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 53500
On 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 82, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 33500
On 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 63.95, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 27000
On 9 Sept GRASIM was trading at 2710.35. The strike last trading price was 62.7, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 32000
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 74.5, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 34000
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 49.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 39250
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 47, which was -23.55 lower than the previous day. The implied volatity was -, the open interest changed by 15500 which increased total open position to 34750
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 70.55, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 19500
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 80.4, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 23000
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 78.65, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 13500
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 95.05, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 14250
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 83, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 15250
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 84.1, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 9500
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 70.65, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 5750
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 84, 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 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 84, 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 21 Aug GRASIM was trading at 2684.85. The strike last trading price was 84, 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 Aug GRASIM was trading at 2636.70. The strike last trading price was 84, 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 Aug GRASIM was trading at 2598.40. The strike last trading price was 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0