GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
06 Sep 2024 04:12 PM IST
| GRASIM 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2692.85 | 24.5 | -15.15 | 5,01,000 | 37,250 | 4,95,750 | ||||
| 5 Sept | 2741.60 | 39.65 | -7.35 | 9,83,500 | -2,000 | 4,58,500 | ||||
| 4 Sept | 2757.65 | 47 | 19.05 | 20,51,750 | 1,57,000 | 4,61,250 | ||||
| 3 Sept | 2706.85 | 27.95 | -0.40 | 2,21,750 | -8,750 | 3,00,000 | ||||
| 2 Sept | 2690.80 | 28.35 | -4.25 | 4,81,750 | -12,750 | 3,09,250 | ||||
| 30 Aug | 2698.85 | 32.6 | -0.40 | 5,46,500 | 48,750 | 3,23,250 | ||||
| 29 Aug | 2676.20 | 33 | -16.00 | 4,88,250 | 66,500 | 2,74,000 | ||||
| 28 Aug | 2715.55 | 49 | 3.75 | 4,47,250 | 42,500 | 2,08,000 | ||||
| 27 Aug | 2699.90 | 45.25 | -10.95 | 4,38,250 | 93,250 | 1,67,000 | ||||
| 26 Aug | 2736.60 | 56.2 | -1.30 | 84,250 | 1,500 | 74,000 | ||||
| 23 Aug | 2748.55 | 57.5 | -10.50 | 1,30,750 | 16,000 | 72,500 | ||||
| 22 Aug | 2755.15 | 68 | 26.30 | 2,21,250 | 30,000 | 55,000 | ||||
| 21 Aug | 2684.85 | 41.7 | 15.70 | 37,500 | 24,250 | 24,750 | ||||
| 20 Aug | 2636.70 | 26 | 4.00 | 750 | 0 | 500 | ||||
| 19 Aug | 2598.40 | 22 | -11.65 | 250 | 0 | 250 | ||||
| 16 Aug | 2600.35 | 33.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2512.40 | 33.65 | 0.00 | 0 | 0 | 250 | ||||
| 13 Aug | 2519.25 | 33.65 | -64.15 | 250 | 0 | 0 | ||||
| 8 Aug | 2544.65 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2767.00 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2776.75 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2797.55 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2806.90 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2823.05 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2811.55 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2743.00 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2791.80 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Jul | 2827.35 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2803.75 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2843.75 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2801.60 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2802.15 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 2761.80 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2742.15 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2748.00 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2734.85 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2742.35 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2742.95 | 97.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2726.40 | 97.8 | 0 | 0 | 0 | |||||
For Grasim Industries Ltd - strike price 2800 expiring on 26SEP2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 24.5, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 37250 which increased total open position to 495750
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 39.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 458500
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 47, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 157000 which increased total open position to 461250
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 27.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -8750 which decreased total open position to 300000
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 28.35, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 309250
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 32.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 323250
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 33, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 66500 which increased total open position to 274000
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 49, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 208000
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 45.25, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 93250 which increased total open position to 167000
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 56.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 74000
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 57.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 72500
On 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 68, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 55000
On 21 Aug GRASIM was trading at 2684.85. The strike last trading price was 41.7, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 24250 which increased total open position to 24750
On 20 Aug GRASIM was trading at 2636.70. The strike last trading price was 26, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 19 Aug GRASIM was trading at 2598.40. The strike last trading price was 22, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 16 Aug GRASIM was trading at 2600.35. The strike last trading price was 33.65, 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 33.65, 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 250
On 13 Aug GRASIM was trading at 2519.25. The strike last trading price was 33.65, which was -64.15 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 97.8, 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 97.8, 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 97.8, 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 25 Jul GRASIM was trading at 2797.55. The strike last trading price was 97.8, 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 24 Jul GRASIM was trading at 2806.90. The strike last trading price was 97.8, 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 23 Jul GRASIM was trading at 2823.05. The strike last trading price was 97.8, 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 22 Jul GRASIM was trading at 2811.55. The strike last trading price was 97.8, 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 19 Jul GRASIM was trading at 2743.00. The strike last trading price was 97.8, 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 18 Jul GRASIM was trading at 2791.80. The strike last trading price was 97.8, 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 Jul GRASIM was trading at 2827.35. The strike last trading price was 97.8, 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 15 Jul GRASIM was trading at 2803.75. The strike last trading price was 97.8, 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 12 Jul GRASIM was trading at 2843.75. The strike last trading price was 97.8, 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 11 Jul GRASIM was trading at 2801.60. The strike last trading price was 97.8, 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 10 Jul GRASIM was trading at 2802.15. The strike last trading price was 97.8, 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 9 Jul GRASIM was trading at 2761.80. The strike last trading price was 97.8, 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 Jul GRASIM was trading at 2742.15. The strike last trading price was 97.8, 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 5 Jul GRASIM was trading at 2748.00. The strike last trading price was 97.8, 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 4 Jul GRASIM was trading at 2734.85. The strike last trading price was 97.8, 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 3 Jul GRASIM was trading at 2742.35. The strike last trading price was 97.8, 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 2 Jul GRASIM was trading at 2742.95. The strike last trading price was 97.8, 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 Jul GRASIM was trading at 2726.40. The strike last trading price was 97.8, 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 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2692.85 | 117.25 | 34.05 | 34,500 | -1,250 | 43,500 |
| 5 Sept | 2741.60 | 83.2 | 5.10 | 79,750 | 9,250 | 44,750 |
| 4 Sept | 2757.65 | 78.1 | -33.80 | 84,750 | 4,000 | 35,500 |
| 3 Sept | 2706.85 | 111.9 | -7.15 | 3,500 | -250 | 31,250 |
| 2 Sept | 2690.80 | 119.05 | 4.35 | 17,500 | 500 | 31,250 |
| 30 Aug | 2698.85 | 114.7 | -25.30 | 3,500 | 0 | 30,750 |
| 29 Aug | 2676.20 | 140 | 21.35 | 13,500 | -3,250 | 30,500 |
| 28 Aug | 2715.55 | 118.65 | -0.95 | 1,750 | 750 | 33,750 |
| 27 Aug | 2699.90 | 119.6 | 18.80 | 38,250 | 26,000 | 32,750 |
| 26 Aug | 2736.60 | 100.8 | 2.20 | 8,000 | 3,000 | 6,500 |
| 23 Aug | 2748.55 | 98.6 | 0.40 | 1,500 | 250 | 3,250 |
| 22 Aug | 2755.15 | 98.2 | -59.95 | 3,000 | 2,500 | 3,000 |
| 21 Aug | 2684.85 | 158.15 | -51.50 | 500 | 0 | 0 |
| 20 Aug | 2636.70 | 209.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2598.40 | 209.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.35 | 209.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2512.40 | 209.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2519.25 | 209.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2544.65 | 209.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2767.00 | 209.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2776.75 | 209.65 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 2797.55 | 209.65 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2806.90 | 209.65 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2823.05 | 209.65 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2811.55 | 209.65 | 209.65 | 0 | 0 | 0 |
| 19 Jul | 2743.00 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2791.80 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2827.35 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2803.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2843.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2801.60 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2802.15 | 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 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2726.40 | 0 | 0 | 0 | 0 | |
For Grasim Industries Ltd - strike price 2800 expiring on 26SEP2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 117.25, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 43500
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 83.2, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 44750
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 78.1, which was -33.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 35500
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 111.9, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 31250
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 119.05, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 31250
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 114.7, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30750
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 140, which was 21.35 higher than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 30500
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 118.65, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 33750
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 119.6, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 32750
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 100.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6500
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 98.6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 3250
On 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 98.2, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3000
On 21 Aug GRASIM was trading at 2684.85. The strike last trading price was 158.15, which was -51.50 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 209.65, 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 209.65, 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 209.65, 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 209.65, 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 209.65, 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 209.65, 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 209.65, 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 209.65, 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 209.65, 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 24 Jul GRASIM was trading at 2806.90. The strike last trading price was 209.65, 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 23 Jul GRASIM was trading at 2823.05. The strike last trading price was 209.65, 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 Jul GRASIM was trading at 2811.55. The strike last trading price was 209.65, which was 209.65 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 16 Jul GRASIM was trading at 2827.35. 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 15 Jul GRASIM was trading at 2803.75. 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 12 Jul GRASIM was trading at 2843.75. 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 11 Jul GRASIM was trading at 2801.60. 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 10 Jul GRASIM was trading at 2802.15. 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 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 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 Jul GRASIM was trading at 2726.40. 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