GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
16 Sep 2024 04:12 PM IST
| GRASIM 2860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2765.30 | 11.9 | -2.90 | 3,68,000 | 30,000 | 95,250 | ||||
| 13 Sept | 2784.35 | 14.8 | 3.95 | 1,93,750 | 3,750 | 64,750 | ||||
| 12 Sept | 2757.10 | 10.85 | 4.00 | 85,500 | 4,250 | 62,250 | ||||
| 11 Sept | 2681.15 | 6.85 | -0.90 | 69,750 | 4,750 | 58,250 | ||||
| 10 Sept | 2702.55 | 7.75 | -3.70 | 54,750 | -19,500 | 53,500 | ||||
| 9 Sept | 2710.35 | 11.45 | -3.10 | 48,000 | 500 | 73,000 | ||||
|
|
||||||||||
| 6 Sept | 2692.85 | 14.55 | -9.00 | 1,30,500 | 12,750 | 73,000 | ||||
| 5 Sept | 2741.60 | 23.55 | -4.85 | 1,39,250 | 19,000 | 60,000 | ||||
| 4 Sept | 2757.65 | 28.4 | 12.80 | 1,46,500 | 20,000 | 43,250 | ||||
| 3 Sept | 2706.85 | 15.6 | -0.75 | 14,000 | 3,250 | 23,000 | ||||
| 2 Sept | 2690.80 | 16.35 | -2.65 | 14,750 | -2,000 | 20,000 | ||||
| 30 Aug | 2698.85 | 19 | -1.35 | 45,000 | 17,500 | 22,250 | ||||
| 29 Aug | 2676.20 | 20.35 | -10.45 | 8,250 | -250 | 4,250 | ||||
| 28 Aug | 2715.55 | 30.8 | 1.80 | 3,250 | 1,000 | 4,500 | ||||
| 27 Aug | 2699.90 | 29 | -8.00 | 3,250 | 750 | 2,750 | ||||
| 26 Aug | 2736.60 | 37 | 2.00 | 2,000 | 1,500 | 2,000 | ||||
| 23 Aug | 2748.55 | 35 | -5.00 | 500 | 0 | 250 | ||||
| 22 Aug | 2755.15 | 40 | -74.35 | 250 | 0 | 0 | ||||
| 16 Aug | 2600.35 | 114.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2512.40 | 114.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2519.25 | 114.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2544.65 | 114.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2767.00 | 114.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2776.75 | 114.35 | 0 | 0 | 0 | |||||
For Grasim Industries Ltd - strike price 2860 expiring on 26SEP2024
Delta for 2860 CE is -
Historical price for 2860 CE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 11.9, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 95250
On 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 14.8, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 64750
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 10.85, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 62250
On 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 6.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 58250
On 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 7.75, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 53500
On 9 Sept GRASIM was trading at 2710.35. The strike last trading price was 11.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 73000
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 14.55, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 73000
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 23.55, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 60000
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 28.4, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 43250
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 15.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 23000
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 16.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 20000
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 19, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 22250
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 20.35, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 4250
On 28 Aug GRASIM was trading at 2715.55. The strike last trading price was 30.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4500
On 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 29, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2750
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 37, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2000
On 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 35, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 40, which was -74.35 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 |
| 16 Sept | 2765.30 | 93.15 | 4.50 | 15,750 | 4,750 | 8,250 |
| 13 Sept | 2784.35 | 88.65 | -70.95 | 7,250 | 2,500 | 3,500 |
| 12 Sept | 2757.10 | 159.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2681.15 | 159.6 | 0.00 | 0 | -250 | 0 |
| 10 Sept | 2702.55 | 159.6 | 41.95 | 250 | 0 | 1,250 |
| 9 Sept | 2710.35 | 117.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2692.85 | 117.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2741.60 | 117.65 | -48.25 | 1,500 | 250 | 1,500 |
| 4 Sept | 2757.65 | 165.9 | 0.00 | 0 | 250 | 0 |
| 3 Sept | 2706.85 | 165.9 | -9.65 | 250 | 0 | 1,000 |
| 2 Sept | 2690.80 | 175.55 | 1.80 | 500 | 250 | 750 |
| 30 Aug | 2698.85 | 173.75 | 7.75 | 250 | 0 | 250 |
| 29 Aug | 2676.20 | 166 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2715.55 | 166 | 0.00 | 0 | 250 | 0 |
| 27 Aug | 2699.90 | 166 | 25.00 | 250 | 0 | 0 |
| 26 Aug | 2736.60 | 141 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2748.55 | 141 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2755.15 | 141 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.35 | 141 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2512.40 | 141 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2519.25 | 141 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2544.65 | 141 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2767.00 | 141 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2776.75 | 141 | 0 | 0 | 0 | |
For Grasim Industries Ltd - strike price 2860 expiring on 26SEP2024
Delta for 2860 PE is -
Historical price for 2860 PE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 93.15, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 8250
On 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 88.65, which was -70.95 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 3500
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 159.6, 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 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 159.6, 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 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 159.6, which was 41.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 9 Sept GRASIM was trading at 2710.35. The strike last trading price was 117.65, 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 117.65, 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 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 117.65, which was -48.25 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1500
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 165.9, 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 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 165.9, which was -9.65 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 175.55, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 750
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 173.75, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 166, 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 166, 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 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 166, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 141, 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 141, 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 141, 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 141, 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 141, 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 141, 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 141, 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 141, 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 141, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0