GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
18 Oct 2024 10:23 AM IST
| GRASIM 2860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2720.35 | 9.3 | 0.55 | 38,250 | 5,250 | 90,000 | ||||
| 17 Oct | 2705.85 | 8.75 | -4.80 | 1,75,750 | 15,250 | 84,750 | ||||
| 16 Oct | 2764.10 | 13.55 | 6.30 | 2,17,750 | 3,250 | 69,500 | ||||
| 15 Oct | 2735.80 | 7.25 | 0.55 | 3,58,750 | 14,500 | 2,67,000 | ||||
| 14 Oct | 2726.90 | 6.7 | -2.30 | 62,500 | -750 | 2,52,750 | ||||
| 11 Oct | 2725.55 | 9 | -2.65 | 1,12,250 | 10,000 | 2,55,000 | ||||
| 10 Oct | 2722.45 | 11.65 | -2.10 | 95,500 | 5,500 | 2,48,500 | ||||
| 9 Oct | 2715.75 | 13.75 | -5.20 | 1,38,000 | 7,000 | 2,43,250 | ||||
| 8 Oct | 2738.20 | 18.95 | -1.40 | 1,52,500 | 500 | 2,36,250 | ||||
| 7 Oct | 2720.50 | 20.35 | -5.40 | 1,05,250 | 7,250 | 2,35,500 | ||||
| 4 Oct | 2745.10 | 25.75 | -9.70 | 1,63,250 | 5,000 | 2,28,500 | ||||
| 3 Oct | 2766.15 | 35.45 | -12.05 | 1,75,250 | 0 | 2,23,250 | ||||
| 1 Oct | 2801.15 | 47.5 | -6.85 | 3,67,000 | 1,76,500 | 2,23,250 | ||||
| 30 Sept | 2795.55 | 54.35 | 6.25 | 1,67,500 | 13,000 | 46,750 | ||||
| 27 Sept | 2783.15 | 48.1 | 12.00 | 1,92,250 | 20,750 | 33,750 | ||||
| 26 Sept | 2745.85 | 36.1 | -30.50 | 28,250 | 13,000 | 13,000 | ||||
| 25 Sept | 2662.00 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2619.30 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2666.90 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2678.25 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2738.95 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2722.70 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 2754.85 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2765.30 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2784.35 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2757.10 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2692.85 | 66.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2757.65 | 66.6 | 0 | 0 | 0 | |||||
For Grasim Industries Ltd - strike price 2860 expiring on 31OCT2024
Delta for 2860 CE is -
Historical price for 2860 CE is as follows
On 18 Oct GRASIM was trading at 2720.35. The strike last trading price was 9.3, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 90000
On 17 Oct GRASIM was trading at 2705.85. The strike last trading price was 8.75, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 15250 which increased total open position to 84750
On 16 Oct GRASIM was trading at 2764.10. The strike last trading price was 13.55, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 69500
On 15 Oct GRASIM was trading at 2735.80. The strike last trading price was 7.25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 14500 which increased total open position to 267000
On 14 Oct GRASIM was trading at 2726.90. The strike last trading price was 6.7, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 252750
On 11 Oct GRASIM was trading at 2725.55. The strike last trading price was 9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 255000
On 10 Oct GRASIM was trading at 2722.45. The strike last trading price was 11.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 248500
On 9 Oct GRASIM was trading at 2715.75. The strike last trading price was 13.75, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 243250
On 8 Oct GRASIM was trading at 2738.20. The strike last trading price was 18.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 236250
On 7 Oct GRASIM was trading at 2720.50. The strike last trading price was 20.35, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 235500
On 4 Oct GRASIM was trading at 2745.10. The strike last trading price was 25.75, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 228500
On 3 Oct GRASIM was trading at 2766.15. The strike last trading price was 35.45, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 223250
On 1 Oct GRASIM was trading at 2801.15. The strike last trading price was 47.5, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 176500 which increased total open position to 223250
On 30 Sept GRASIM was trading at 2795.55. The strike last trading price was 54.35, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 46750
On 27 Sept GRASIM was trading at 2783.15. The strike last trading price was 48.1, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 20750 which increased total open position to 33750
On 26 Sept GRASIM was trading at 2745.85. The strike last trading price was 36.1, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 13000
On 25 Sept GRASIM was trading at 2662.00. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2619.30. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2666.90. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2678.25. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2738.95. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2722.70. The strike last trading price was 66.6, 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 17 Sept GRASIM was trading at 2754.85. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2765.30. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2784.35. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2757.10. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2692.85. The strike last trading price was 66.6, 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 Sept GRASIM was trading at 2757.65. The strike last trading price was 66.6, 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 2860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2720.35 | 143 | 0.00 | 0 | 250 | 0 |
| 17 Oct | 2705.85 | 143 | 41.80 | 750 | 250 | 5,750 |
| 16 Oct | 2764.10 | 101.2 | -29.60 | 2,000 | -1,000 | 5,250 |
| 15 Oct | 2735.80 | 130.8 | -13.95 | 1,750 | -1,250 | 6,500 |
| 14 Oct | 2726.90 | 144.75 | 13.90 | 750 | 0 | 7,250 |
| 11 Oct | 2725.55 | 130.85 | 6.90 | 1,000 | -500 | 7,750 |
| 10 Oct | 2722.45 | 123.95 | -13.00 | 250 | 0 | 8,500 |
| 9 Oct | 2715.75 | 136.95 | 6.75 | 250 | 0 | 8,750 |
| 8 Oct | 2738.20 | 130.2 | 0.00 | 0 | 500 | 0 |
| 7 Oct | 2720.50 | 130.2 | 3.20 | 1,250 | 0 | 8,250 |
| 4 Oct | 2745.10 | 127 | 18.55 | 13,250 | 2,000 | 8,250 |
| 3 Oct | 2766.15 | 108.45 | 6.30 | 13,250 | 2,750 | 7,250 |
| 1 Oct | 2801.15 | 102.15 | 8.20 | 3,000 | -750 | 5,000 |
| 30 Sept | 2795.55 | 93.95 | -15.20 | 7,500 | 250 | 5,750 |
| 27 Sept | 2783.15 | 109.15 | -21.90 | 11,000 | 4,750 | 5,500 |
| 26 Sept | 2745.85 | 131.05 | -83.60 | 1,500 | 500 | 500 |
| 25 Sept | 2662.00 | 214.65 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2619.30 | 214.65 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2666.90 | 214.65 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2678.25 | 214.65 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2738.95 | 214.65 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2722.70 | 214.65 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2754.85 | 214.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2765.30 | 214.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2784.35 | 214.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2757.10 | 214.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2692.85 | 214.65 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2757.65 | 214.65 | 0 | 0 | 0 | |
For Grasim Industries Ltd - strike price 2860 expiring on 31OCT2024
Delta for 2860 PE is -
Historical price for 2860 PE is as follows
On 18 Oct GRASIM was trading at 2720.35. The strike last trading price was 143, 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 17 Oct GRASIM was trading at 2705.85. The strike last trading price was 143, which was 41.80 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5750
On 16 Oct GRASIM was trading at 2764.10. The strike last trading price was 101.2, which was -29.60 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 5250
On 15 Oct GRASIM was trading at 2735.80. The strike last trading price was 130.8, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 6500
On 14 Oct GRASIM was trading at 2726.90. The strike last trading price was 144.75, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7250
On 11 Oct GRASIM was trading at 2725.55. The strike last trading price was 130.85, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 7750
On 10 Oct GRASIM was trading at 2722.45. The strike last trading price was 123.95, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8500
On 9 Oct GRASIM was trading at 2715.75. The strike last trading price was 136.95, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8750
On 8 Oct GRASIM was trading at 2738.20. The strike last trading price was 130.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 7 Oct GRASIM was trading at 2720.50. The strike last trading price was 130.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 4 Oct GRASIM was trading at 2745.10. The strike last trading price was 127, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8250
On 3 Oct GRASIM was trading at 2766.15. The strike last trading price was 108.45, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 7250
On 1 Oct GRASIM was trading at 2801.15. The strike last trading price was 102.15, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 5000
On 30 Sept GRASIM was trading at 2795.55. The strike last trading price was 93.95, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5750
On 27 Sept GRASIM was trading at 2783.15. The strike last trading price was 109.15, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 5500
On 26 Sept GRASIM was trading at 2745.85. The strike last trading price was 131.05, which was -83.60 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 25 Sept GRASIM was trading at 2662.00. The strike last trading price was 214.65, 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 Sept GRASIM was trading at 2619.30. The strike last trading price was 214.65, 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 Sept GRASIM was trading at 2666.90. The strike last trading price was 214.65, 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 20 Sept GRASIM was trading at 2678.25. The strike last trading price was 214.65, 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 Sept GRASIM was trading at 2738.95. The strike last trading price was 214.65, 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 18 Sept GRASIM was trading at 2722.70. The strike last trading price was 214.65, 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 17 Sept GRASIM was trading at 2754.85. The strike last trading price was 214.65, 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 Sept GRASIM was trading at 2765.30. The strike last trading price was 214.65, 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 Sept GRASIM was trading at 2784.35. The strike last trading price was 214.65, 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 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 214.65, 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 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 214.65, 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 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 214.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
