GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
16 Sep 2024 04:12 PM IST
| GRASIM 2920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2765.30 | 5.4 | -0.70 | 1,66,250 | -3,750 | 37,000 | ||||
| 13 Sept | 2784.35 | 6.1 | 0.35 | 62,250 | 9,750 | 40,750 | ||||
| 12 Sept | 2757.10 | 5.75 | 1.95 | 30,500 | -2,000 | 31,000 | ||||
| 11 Sept | 2681.15 | 3.8 | -0.55 | 28,500 | 500 | 33,250 | ||||
| 10 Sept | 2702.55 | 4.35 | -2.65 | 23,250 | -15,000 | 32,750 | ||||
| 9 Sept | 2710.35 | 7 | -1.90 | 35,000 | 3,000 | 47,500 | ||||
| 6 Sept | 2692.85 | 8.9 | -5.10 | 70,750 | 13,750 | 44,750 | ||||
| 5 Sept | 2741.60 | 14 | -3.85 | 20,500 | 750 | 30,750 | ||||
| 4 Sept | 2757.65 | 17.85 | 9.00 | 50,500 | 17,000 | 30,250 | ||||
| 3 Sept | 2706.85 | 8.85 | -0.85 | 1,000 | 500 | 13,500 | ||||
| 2 Sept | 2690.80 | 9.7 | -52.85 | 21,250 | 12,750 | 12,750 | ||||
| 30 Aug | 2698.85 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2676.20 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2715.55 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2699.90 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2736.60 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2748.55 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2755.15 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2600.35 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2512.40 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2519.25 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2544.65 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jul | 2797.55 | 62.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2806.90 | 62.55 | 62.55 | 0 | 0 | 0 | ||||
| 23 Jul | 2823.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2811.55 | 0 | 0.00 | 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 | 0 | 0 | |||||
For Grasim Industries Ltd - strike price 2920 expiring on 26SEP2024
Delta for 2920 CE is -
Historical price for 2920 CE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 5.4, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 37000
On 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 6.1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 40750
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 5.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 31000
On 11 Sept GRASIM was trading at 2681.15. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 33250
On 10 Sept GRASIM was trading at 2702.55. The strike last trading price was 4.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 32750
On 9 Sept GRASIM was trading at 2710.35. The strike last trading price was 7, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 47500
On 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 8.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 44750
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 14, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 30750
On 4 Sept GRASIM was trading at 2757.65. The strike last trading price was 17.85, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 30250
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 8.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 13500
On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 9.7, which was -52.85 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 12750
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 62.55, 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 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 62.55, 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 62.55, 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 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 62.55, 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 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, which was 62.55 higher 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 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 22 Jul GRASIM was trading at 2811.55. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| GRASIM 2920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2765.30 | 149.65 | 0.00 | 0 | 250 | 0 |
| 13 Sept | 2784.35 | 149.65 | -38.55 | 2,000 | 0 | 1,250 |
| 12 Sept | 2757.10 | 188.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2681.15 | 188.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2702.55 | 188.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2710.35 | 188.2 | 0.00 | 0 | 250 | 0 |
| 6 Sept | 2692.85 | 188.2 | 9.10 | 500 | 250 | 1,250 |
| 5 Sept | 2741.60 | 179.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2757.65 | 179.1 | -36.40 | 750 | 250 | 1,250 |
| 3 Sept | 2706.85 | 215.5 | 0.00 | 0 | 1,000 | 0 |
| 2 Sept | 2690.80 | 215.5 | -76.75 | 1,750 | 750 | 750 |
| 30 Aug | 2698.85 | 292.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2676.20 | 292.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2715.55 | 292.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2699.90 | 292.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2736.60 | 292.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2748.55 | 292.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2755.15 | 292.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2600.35 | 292.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2512.40 | 292.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2519.25 | 292.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2544.65 | 292.25 | 292.25 | 0 | 0 | 0 |
| 25 Jul | 2797.55 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2806.90 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2823.05 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2811.55 | 0 | 0.00 | 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 | 0 | 0 | |
For Grasim Industries Ltd - strike price 2920 expiring on 26SEP2024
Delta for 2920 PE is -
Historical price for 2920 PE is as follows
On 16 Sept GRASIM was trading at 2765.30. The strike last trading price was 149.65, 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 13 Sept GRASIM was trading at 2784.35. The strike last trading price was 149.65, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 12 Sept GRASIM was trading at 2757.10. The strike last trading price was 188.2, 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 188.2, 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 Sept GRASIM was trading at 2702.55. The strike last trading price was 188.2, 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 Sept GRASIM was trading at 2710.35. The strike last trading price was 188.2, 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 6 Sept GRASIM was trading at 2692.85. The strike last trading price was 188.2, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1250
On 5 Sept GRASIM was trading at 2741.60. The strike last trading price was 179.1, 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 179.1, which was -36.40 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1250
On 3 Sept GRASIM was trading at 2706.85. The strike last trading price was 215.5, 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 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 215.5, which was -76.75 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 30 Aug GRASIM was trading at 2698.85. The strike last trading price was 292.25, 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 29 Aug GRASIM was trading at 2676.20. The strike last trading price was 292.25, 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 292.25, 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 27 Aug GRASIM was trading at 2699.90. The strike last trading price was 292.25, 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 26 Aug GRASIM was trading at 2736.60. The strike last trading price was 292.25, 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 23 Aug GRASIM was trading at 2748.55. The strike last trading price was 292.25, 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 22 Aug GRASIM was trading at 2755.15. The strike last trading price was 292.25, 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 16 Aug GRASIM was trading at 2600.35. The strike last trading price was 292.25, 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 14 Aug GRASIM was trading at 2512.40. The strike last trading price was 292.25, 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 13 Aug GRASIM was trading at 2519.25. The strike last trading price was 292.25, 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 8 Aug GRASIM was trading at 2544.65. The strike last trading price was 292.25, which was 292.25 higher 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 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 24 Jul GRASIM was trading at 2806.90. 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 23 Jul GRASIM was trading at 2823.05. 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 22 Jul GRASIM was trading at 2811.55. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0