`
[--[65.84.65.76]--]
GRASIM
Grasim Industries Ltd

2523.95 21.05 (0.84%)

Back to Option Chain


Historical option data for GRASIM

14 Nov 2024 04:12 PM IST
GRASIM 28NOV2024 2840 CE
Delta: 0.04
Vega: 0.39
Theta: -0.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2523.95 2.15 0.10 30.78 31.971 -2.621 32.495
13 Nov 2502.90 2.05 -0.15 29.78 27.778 -5.765 34.591
12 Nov 2521.20 2.2 -0.35 30.34 12.055 -10.482 40.881
11 Nov 2519.50 2.55 -0.60 30.26 19.916 7.338 51.363
8 Nov 2544.85 3.15 -1.10 26.72 76.52 -8.386 45.597
7 Nov 2562.70 4.25 -6.45 25.73 155.66 -33.543 55.031
6 Nov 2645.95 10.7 -2.50 23.74 69.182 8.91 89.099
5 Nov 2650.95 13.2 3.10 23.82 123.166 37.212 75.472
4 Nov 2590.60 10.1 -18.90 27.09 79.14 27.778 37.736
1 Nov 2698.90 29 -2.50 24.49 8.386 3.145 9.958
31 Oct 2695.85 31.5 5.90 - 9.958 0.524 7.338
30 Oct 2672.55 25.6 -5.15 - 1.572 0.524 5.765
29 Oct 2686.00 30.75 7.95 - 6.289 4.193 5.241
28 Oct 2646.95 22.8 -79.25 - 1.048 0 0
25 Oct 2615.20 102.05 0.00 - 0 0 0
24 Oct 2666.70 102.05 0.00 - 0 0 0
23 Oct 2633.20 102.05 0.00 - 0 0 0
22 Oct 2655.35 102.05 0.00 - 0 0 0
21 Oct 2718.25 102.05 0.00 - 0 0 0
18 Oct 2760.95 102.05 0.00 - 0 0 0
17 Oct 2705.85 102.05 0.00 - 0 0 0
16 Oct 2764.10 102.05 0.00 - 0 0 0
15 Oct 2735.80 102.05 0.00 - 0 0 0
14 Oct 2726.90 102.05 0.00 - 0 0 0
10 Oct 2722.45 102.05 0.00 - 0 0 0
8 Oct 2738.20 102.05 0.00 - 0 0 0
4 Oct 2745.10 102.05 0.00 - 0 0 0
1 Oct 2801.15 102.05 0.00 - 0 0 0
30 Sept 2795.55 102.05 0.00 - 0 0 0
27 Sept 2783.15 102.05 0.00 - 0 0 0
26 Sept 2745.85 102.05 102.05 - 0 0 0
23 Sept 2666.90 0 0.00 - 0 0 0
20 Sept 2678.25 0 0.00 - 0 0 0
19 Sept 2738.95 0 0.00 - 0 0 0
18 Sept 2722.70 0 0.00 - 0 0 0
17 Sept 2754.85 0 0.00 - 0 0 0
16 Sept 2765.30 0 0.00 - 0 0 0
13 Sept 2784.35 0 0.00 - 0 0 0
12 Sept 2757.10 0 0.00 - 0 0 0
11 Sept 2681.15 0 0.00 - 0 0 0
10 Sept 2702.55 0 0.00 - 0 0 0
9 Sept 2710.35 0 0.00 - 0 0 0
6 Sept 2692.85 0 0.00 - 0 0 0
5 Sept 2741.60 0 0.00 - 0 0 0
4 Sept 2757.65 0 0.00 - 0 0 0
3 Sept 2706.85 0 0.00 - 0 0 0
2 Sept 2690.80 0 - 0 0 0


For Grasim Industries Ltd - strike price 2840 expiring on 28NOV2024

Delta for 2840 CE is 0.04

Historical price for 2840 CE is as follows

On 14 Nov GRASIM was trading at 2523.95. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was 30.78, the open interest changed by -5 which decreased total open position to 62


On 13 Nov GRASIM was trading at 2502.90. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 29.78, the open interest changed by -11 which decreased total open position to 66


On 12 Nov GRASIM was trading at 2521.20. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 30.34, the open interest changed by -20 which decreased total open position to 78


On 11 Nov GRASIM was trading at 2519.50. The strike last trading price was 2.55, which was -0.60 lower than the previous day. The implied volatity was 30.26, the open interest changed by 14 which increased total open position to 98


On 8 Nov GRASIM was trading at 2544.85. The strike last trading price was 3.15, which was -1.10 lower than the previous day. The implied volatity was 26.72, the open interest changed by -16 which decreased total open position to 87


On 7 Nov GRASIM was trading at 2562.70. The strike last trading price was 4.25, which was -6.45 lower than the previous day. The implied volatity was 25.73, the open interest changed by -64 which decreased total open position to 105


On 6 Nov GRASIM was trading at 2645.95. The strike last trading price was 10.7, which was -2.50 lower than the previous day. The implied volatity was 23.74, the open interest changed by 17 which increased total open position to 170


On 5 Nov GRASIM was trading at 2650.95. The strike last trading price was 13.2, which was 3.10 higher than the previous day. The implied volatity was 23.82, the open interest changed by 71 which increased total open position to 144


On 4 Nov GRASIM was trading at 2590.60. The strike last trading price was 10.1, which was -18.90 lower than the previous day. The implied volatity was 27.09, the open interest changed by 53 which increased total open position to 72


On 1 Nov GRASIM was trading at 2698.90. The strike last trading price was 29, which was -2.50 lower than the previous day. The implied volatity was 24.49, the open interest changed by 6 which increased total open position to 19


On 31 Oct GRASIM was trading at 2695.85. The strike last trading price was 31.5, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GRASIM was trading at 2672.55. The strike last trading price was 25.6, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GRASIM was trading at 2686.00. The strike last trading price was 30.75, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GRASIM was trading at 2646.95. The strike last trading price was 22.8, which was -79.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GRASIM was trading at 2615.20. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GRASIM was trading at 2666.70. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GRASIM was trading at 2633.20. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GRASIM was trading at 2655.35. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GRASIM was trading at 2718.25. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GRASIM was trading at 2760.95. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct GRASIM was trading at 2705.85. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GRASIM was trading at 2764.10. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct GRASIM was trading at 2735.80. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct GRASIM was trading at 2726.90. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct GRASIM was trading at 2722.45. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct GRASIM was trading at 2738.20. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct GRASIM was trading at 2745.10. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct GRASIM was trading at 2801.15. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept GRASIM was trading at 2795.55. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept GRASIM was trading at 2783.15. The strike last trading price was 102.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept GRASIM was trading at 2745.85. The strike last trading price was 102.05, which was 102.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept GRASIM was trading at 2666.90. 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 which decreased total open position to


On 20 Sept GRASIM was trading at 2678.25. 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 which decreased total open position to


On 19 Sept GRASIM was trading at 2738.95. 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 which decreased total open position to


On 18 Sept GRASIM was trading at 2722.70. 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 which decreased total open position to


On 17 Sept GRASIM was trading at 2754.85. 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 which decreased total open position to


On 16 Sept GRASIM was trading at 2765.30. 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 which decreased total open position to


On 13 Sept GRASIM was trading at 2784.35. 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 which decreased total open position to


On 12 Sept GRASIM was trading at 2757.10. 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 which decreased total open position to


On 11 Sept GRASIM was trading at 2681.15. 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 which decreased total open position to


On 10 Sept GRASIM was trading at 2702.55. 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 which decreased total open position to


On 9 Sept GRASIM was trading at 2710.35. 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 which decreased total open position to


On 6 Sept GRASIM was trading at 2692.85. 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 which decreased total open position to


On 5 Sept GRASIM was trading at 2741.60. 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 which decreased total open position to


On 4 Sept GRASIM was trading at 2757.65. 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 which decreased total open position to


On 3 Sept GRASIM was trading at 2706.85. 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 which decreased total open position to


On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GRASIM 28NOV2024 2840 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2523.95 243 0.00 0.00 0 0 0
13 Nov 2502.90 243 0.00 0.00 0 0 0
12 Nov 2521.20 243 0.00 0.00 0 0 0
11 Nov 2519.50 243 0.00 0.00 0 0 0
8 Nov 2544.85 243 0.00 0.00 0 0 0
7 Nov 2562.70 243 12.00 - 0.524 0 0.524
6 Nov 2645.95 231 0.00 0.00 0 0.524 0
5 Nov 2650.95 231 16.25 46.30 0.524 0 0
4 Nov 2590.60 214.75 0.00 - 0 0 0
1 Nov 2698.90 214.75 0.00 - 0 0 0
31 Oct 2695.85 214.75 0.00 - 0 0 0
30 Oct 2672.55 214.75 0.00 - 0 0 0
29 Oct 2686.00 214.75 0.00 - 0 0 0
28 Oct 2646.95 214.75 0.00 - 0 0 0
25 Oct 2615.20 214.75 0.00 - 0 0 0
24 Oct 2666.70 214.75 0.00 - 0 0 0
23 Oct 2633.20 214.75 0.00 - 0 0 0
22 Oct 2655.35 214.75 0.00 - 0 0 0
21 Oct 2718.25 214.75 0.00 - 0 0 0
18 Oct 2760.95 214.75 0.00 - 0 0 0
17 Oct 2705.85 214.75 0.00 - 0 0 0
16 Oct 2764.10 214.75 0.00 - 0 0 0
15 Oct 2735.80 214.75 0.00 - 0 0 0
14 Oct 2726.90 214.75 0.00 - 0 0 0
10 Oct 2722.45 214.75 0.00 - 0 0 0
8 Oct 2738.20 214.75 0.00 - 0 0 0
4 Oct 2745.10 214.75 0.00 - 0 0 0
1 Oct 2801.15 214.75 0.00 - 0 0 0
30 Sept 2795.55 214.75 0.00 - 0 0 0
27 Sept 2783.15 214.75 214.75 - 0 0 0
26 Sept 2745.85 0 0.00 - 0 0 0
23 Sept 2666.90 0 0.00 - 0 0 0
20 Sept 2678.25 0 0.00 - 0 0 0
19 Sept 2738.95 0 0.00 - 0 0 0
18 Sept 2722.70 0 0.00 - 0 0 0
17 Sept 2754.85 0 0.00 - 0 0 0
16 Sept 2765.30 0 0.00 - 0 0 0
13 Sept 2784.35 0 0.00 - 0 0 0
12 Sept 2757.10 0 0.00 - 0 0 0
11 Sept 2681.15 0 0.00 - 0 0 0
10 Sept 2702.55 0 0.00 - 0 0 0
9 Sept 2710.35 0 0.00 - 0 0 0
6 Sept 2692.85 0 0.00 - 0 0 0
5 Sept 2741.60 0 0.00 - 0 0 0
4 Sept 2757.65 0 0.00 - 0 0 0
3 Sept 2706.85 0 0.00 - 0 0 0
2 Sept 2690.80 0 - 0 0 0


For Grasim Industries Ltd - strike price 2840 expiring on 28NOV2024

Delta for 2840 PE is 0.00

Historical price for 2840 PE is as follows

On 14 Nov GRASIM was trading at 2523.95. The strike last trading price was 243, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Nov GRASIM was trading at 2502.90. The strike last trading price was 243, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Nov GRASIM was trading at 2521.20. The strike last trading price was 243, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Nov GRASIM was trading at 2519.50. The strike last trading price was 243, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 8 Nov GRASIM was trading at 2544.85. The strike last trading price was 243, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 7 Nov GRASIM was trading at 2562.70. The strike last trading price was 243, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 6 Nov GRASIM was trading at 2645.95. The strike last trading price was 231, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 5 Nov GRASIM was trading at 2650.95. The strike last trading price was 231, which was 16.25 higher than the previous day. The implied volatity was 46.30, the open interest changed by 0 which decreased total open position to 0


On 4 Nov GRASIM was trading at 2590.60. The strike last trading price was 214.75, 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 Nov GRASIM was trading at 2698.90. The strike last trading price was 214.75, 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 Oct GRASIM was trading at 2695.85. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct GRASIM was trading at 2672.55. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct GRASIM was trading at 2686.00. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct GRASIM was trading at 2646.95. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct GRASIM was trading at 2615.20. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct GRASIM was trading at 2666.70. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct GRASIM was trading at 2633.20. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct GRASIM was trading at 2655.35. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct GRASIM was trading at 2718.25. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct GRASIM was trading at 2760.95. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct GRASIM was trading at 2705.85. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct GRASIM was trading at 2764.10. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct GRASIM was trading at 2735.80. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct GRASIM was trading at 2726.90. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct GRASIM was trading at 2722.45. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct GRASIM was trading at 2738.20. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct GRASIM was trading at 2745.10. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct GRASIM was trading at 2801.15. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept GRASIM was trading at 2795.55. The strike last trading price was 214.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept GRASIM was trading at 2783.15. The strike last trading price was 214.75, which was 214.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept GRASIM was trading at 2745.85. 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 which decreased total open position to


On 23 Sept GRASIM was trading at 2666.90. 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 which decreased total open position to


On 20 Sept GRASIM was trading at 2678.25. 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 which decreased total open position to


On 19 Sept GRASIM was trading at 2738.95. 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 which decreased total open position to


On 18 Sept GRASIM was trading at 2722.70. 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 which decreased total open position to


On 17 Sept GRASIM was trading at 2754.85. 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 which decreased total open position to


On 16 Sept GRASIM was trading at 2765.30. 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 which decreased total open position to


On 13 Sept GRASIM was trading at 2784.35. 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 which decreased total open position to


On 12 Sept GRASIM was trading at 2757.10. 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 which decreased total open position to


On 11 Sept GRASIM was trading at 2681.15. 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 which decreased total open position to


On 10 Sept GRASIM was trading at 2702.55. 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 which decreased total open position to


On 9 Sept GRASIM was trading at 2710.35. 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 which decreased total open position to


On 6 Sept GRASIM was trading at 2692.85. 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 which decreased total open position to


On 5 Sept GRASIM was trading at 2741.60. 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 which decreased total open position to


On 4 Sept GRASIM was trading at 2757.65. 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 which decreased total open position to


On 3 Sept GRASIM was trading at 2706.85. 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 which decreased total open position to


On 2 Sept GRASIM was trading at 2690.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to