GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
16 Sep 2024 04:12 PM IST
| GRASIM 2820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2765.30 | 21 | -4.30 | 9,37,500 | 35,250 | 1,37,750 | ||||
| 13 Sept | 2784.35 | 25.3 | 7.50 | 4,00,250 | 18,000 | 1,02,250 | ||||
| 12 Sept | 2757.10 | 17.8 | 7.75 | 88,000 | 1,000 | 83,750 | ||||
| 11 Sept | 2681.15 | 10.05 | -2.30 | 99,250 | 7,750 | 83,250 | ||||
| 10 Sept | 2702.55 | 12.35 | -3.95 | 88,750 | 7,500 | 75,500 | ||||
| 9 Sept | 2710.35 | 16.3 | -4.65 | 75,250 | 7,250 | 68,000 | ||||
| 6 Sept | 2692.85 | 20.95 | -11.30 | 91,750 | 11,750 | 61,250 | ||||
| 5 Sept | 2741.60 | 32.25 | -7.95 | 1,15,000 | 3,500 | 49,750 | ||||
| 4 Sept | 2757.65 | 40.2 | 17.50 | 5,46,250 | 27,000 | 46,500 | ||||
| 3 Sept | 2706.85 | 22.7 | -1.05 | 11,750 | 750 | 19,750 | ||||
| 2 Sept | 2690.80 | 23.75 | -2.75 | 43,750 | -2,250 | 19,000 | ||||
| 30 Aug | 2698.85 | 26.5 | -0.50 | 45,500 | 4,750 | 21,500 | ||||
| 29 Aug | 2676.20 | 27 | -11.20 | 20,500 | 12,250 | 16,250 | ||||
| 28 Aug | 2715.55 | 38.2 | 0.00 | 0 | 2,250 | 0 | ||||
| 27 Aug | 2699.90 | 38.2 | -12.20 | 5,250 | 2,250 | 4,000 | ||||
| 26 Aug | 2736.60 | 50.4 | 1.30 | 2,500 | 750 | 1,750 | ||||
| 23 Aug | 2748.55 | 49.1 | -7.90 | 750 | 0 | 750 | ||||
| 22 Aug | 2755.15 | 57 | 23.95 | 1,000 | 500 | 1,000 | ||||
| 20 Aug | 2636.70 | 33.05 | 0.00 | 0 | 0 | 500 | ||||
| 19 Aug | 2598.40 | 33.05 | 0.00 | 0 | 0 | 500 | ||||
| 16 Aug | 2600.35 | 33.05 | 0.00 | 0 | 0 | 500 | ||||
| 14 Aug | 2512.40 | 33.05 | 0.00 | 0 | 0 | 500 | ||||
| 13 Aug | 2519.25 | 33.05 | -99.80 | 500 | 0 | 500 | ||||
|
|
||||||||||
| 8 Aug | 2544.65 | 132.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2767.00 | 132.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2776.75 | 132.85 | 0 | 0 | 0 | |||||
For Grasim Industries Ltd - strike price 2820 expiring on 26SEP2024
Delta for 2820 CE is -
Historical price for 2820 CE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 21, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 137750
On 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 25.3, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 102250
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 17.8, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 83750
On 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 10.05, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 7750 which increased total open position to 83250
On 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 12.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 75500
On 9 Sept GRASIM was trading at 2710.35. The strike last trading price was 16.3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 68000
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 20.95, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 11750 which increased total open position to 61250
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 32.25, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 49750
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 40.2, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 46500
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 22.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 19750
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 23.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 19000
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 26.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 21500
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 27, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 12250 which increased total open position to 16250
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 38.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 0
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 38.2, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 4000
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 50.4, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1750
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 49.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 57, which was 23.95 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 1000
On 20 Aug GRASIM was trading at 2636.70. The strike last trading price was 33.05, 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 500
On 19 Aug GRASIM was trading at 2598.40. The strike last trading price was 33.05, 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 500
On 16 Aug GRASIM was trading at 2600.35. The strike last trading price was 33.05, 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 500
On 14 Aug GRASIM was trading at 2512.40. The strike last trading price was 33.05, 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 500
On 13 Aug GRASIM was trading at 2519.25. The strike last trading price was 33.05, which was -99.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 8 Aug GRASIM was trading at 2544.65. The strike last trading price was 132.85, 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 132.85, 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 132.85, 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 2820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2765.30 | 68.95 | 6.80 | 1,07,500 | 19,500 | 25,500 |
| 13 Sept | 2784.35 | 62.15 | -46.25 | 25,750 | 1,500 | 6,750 |
| 12 Sept | 2757.10 | 108.4 | -3.80 | 750 | 250 | 5,250 |
| 11 Sept | 2681.15 | 112.2 | -14.25 | 1,250 | -250 | 4,500 |
| 10 Sept | 2702.55 | 126.45 | 0.00 | 0 | -250 | 0 |
| 9 Sept | 2710.35 | 126.45 | -4.90 | 250 | 0 | 5,000 |
| 6 Sept | 2692.85 | 131.35 | 35.75 | 5,500 | 3,250 | 5,500 |
| 5 Sept | 2741.60 | 95.6 | 4.60 | 6,250 | 0 | 2,500 |
| 4 Sept | 2757.65 | 91 | -31.45 | 12,000 | 1,500 | 2,750 |
| 3 Sept | 2706.85 | 122.45 | -6.30 | 250 | 0 | 1,000 |
| 2 Sept | 2690.80 | 128.75 | 0.45 | 250 | 0 | 1,000 |
| 30 Aug | 2698.85 | 128.3 | -7.95 | 250 | 0 | 1,000 |
| 29 Aug | 2676.20 | 136.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2715.55 | 136.25 | 0.00 | 0 | 1,000 | 0 |
| 27 Aug | 2699.90 | 136.25 | 16.20 | 1,250 | 750 | 750 |
| 26 Aug | 2736.60 | 120.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2748.55 | 120.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2755.15 | 120.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2636.70 | 120.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2598.40 | 120.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.35 | 120.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2512.40 | 120.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2519.25 | 120.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2544.65 | 120.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2767.00 | 120.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2776.75 | 120.05 | 0 | 0 | 0 | |
For Grasim Industries Ltd - strike price 2820 expiring on 26SEP2024
Delta for 2820 PE is -
Historical price for 2820 PE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 68.95, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 25500
On 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 62.15, which was -46.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6750
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 108.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5250
On 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 112.2, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 4500
On 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 126.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 9 Sept GRASIM was trading at 2710.35. The strike last trading price was 126.45, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 131.35, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 5500
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 95.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 91, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2750
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 122.45, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 128.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 128.3, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 136.25, 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 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 136.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 136.25, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 120.05, 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 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 120.05, 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 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 120.05, 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 20 Aug GRASIM was trading at 2636.70. The strike last trading price was 120.05, 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 19 Aug GRASIM was trading at 2598.40. The strike last trading price was 120.05, 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 16 Aug GRASIM was trading at 2600.35. The strike last trading price was 120.05, 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 14 Aug GRASIM was trading at 2512.40. The strike last trading price was 120.05, 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 13 Aug GRASIM was trading at 2519.25. The strike last trading price was 120.05, 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 8 Aug GRASIM was trading at 2544.65. The strike last trading price was 120.05, 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 1 Aug GRASIM was trading at 2767.00. The strike last trading price was 120.05, 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 31 Jul GRASIM was trading at 2776.75. The strike last trading price was 120.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0