GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
24 Apr 2026 01:28 PM IST
| GRASIM 28-Apr-2026 (4d) 2940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.49
Gamma: 0.00055
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2749.10 | 0.65 | -0.15000000000000002 | 28.72 | 11 | -3 | 50 | |||||||||
| 23 Apr | 2735.00 | 0.8 | -0.8 | 29.22 | 15 | -6 | 54 | |||||||||
| 22 Apr | 2776.60 | 1.6 | -1.15 | 24.69 | 48 | -12 | 61 | |||||||||
| 21 Apr | 2777.70 | 2.75 | 0.25 | 24.87 | 27 | 1 | 72 | |||||||||
| 20 Apr | 2760.10 | 2.5 | -1.15 | - | 0 | 0 | 71 | |||||||||
| 17 Apr | 2720.50 | 2.5 | -0.7999999999999998 | 25.87 | 4 | -2 | 72 | |||||||||
| 16 Apr | 2717.30 | 3.3 | -3.8 | 26.45 | 103 | -18 | 65 | |||||||||
| 15 Apr | 2741.40 | 6.9 | 0.05000000000000071 | 27.5 | 43 | 28 | 80 | |||||||||
| 13 Apr | 2713.00 | 6.85 | -4.15 | 28.36 | 56 | -2 | 53 | |||||||||
| 10 Apr | 2742.60 | 11.2 | -0.3000000000000007 | 25.1 | 15 | 2 | 53 | |||||||||
| 9 Apr | 2740.50 | 11.4 | -3.9 | 25.78 | 84 | 15 | 51 | |||||||||
| 8 Apr | 2756.20 | 15.4 | 4.6 | 24.95 | 94 | 14 | 32 | |||||||||
| 7 Apr | 2621.00 | 10.8 | 0 | - | 0 | 0 | 18 | |||||||||
| 6 Apr | 2614.40 | 10.8 | 0 | - | 0 | 0 | 18 | |||||||||
| 2 Apr | 2564.10 | 10.8 | 0 | - | 0 | 0 | 18 | |||||||||
| 1 Apr | 2592.80 | 10.8 | 0 | - | 0 | 0 | 18 | |||||||||
| 30 Mar | 2557.70 | 10.8 | 0 | - | 0 | 0 | 18 | |||||||||
| 27 Mar | 2628.20 | 10.8 | 0 | 26.36 | 3 | 0 | 15 | |||||||||
| 25 Mar | 2647.80 | 10.8 | -2.05 | 24.38 | 6 | -4 | 13 | |||||||||
| 24 Mar | 2549.40 | 12.85 | -0.4 | - | 0 | 0 | 17 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 2531.10 | 12.85 | -0.4 | - | 0 | 0 | 17 | |||||||||
| 20 Mar | 2616.30 | 12.85 | -0.4 | 26.16 | 1 | 0 | 16 | |||||||||
| 19 Mar | 2607.90 | 13.25 | -6.1 | 26.9 | 10 | 5 | 12 | |||||||||
| 18 Mar | 2723.10 | 19.35 | 1.4 | 21.75 | 6 | 0 | 7 | |||||||||
| 17 Mar | 2683.30 | 17.95 | -6.35 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 2654.40 | 17.95 | -6.35 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2568.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2673.10 | 17.95 | -6.35 | - | 4 | 4 | 5 | |||||||||
| 11 Mar | 2735.60 | 17.95 | -6.35 | 19.08 | 4 | 2 | 5 | |||||||||
| 10 Mar | 2743.90 | 24.3 | 5.7 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 2681.20 | 24.3 | 5.7 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 2718.40 | 24.3 | 5.7 | 20.3 | 2 | 1 | 3 | |||||||||
| 5 Mar | 2724.10 | 18.6 | -89.55 | - | 2 | 2 | 0 | |||||||||
| 4 Mar | 2683.20 | 18.6 | -89.55 | 20.6 | 2 | 0 | 0 | |||||||||
| 2 Mar | 2777.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2799.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2863.50 | 108.15 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2878.40 | 108.15 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
For Grasim Industries Ltd - strike price 2940 expiring on 28APR2026
Delta for 2940 CE is 0.02
Historical price for 2940 CE is as follows
On 24 Apr GRASIM was trading at 2749.10. The strike last trading price was 0.65, which was -0.15000000000000002 lower than the previous day. The implied volatity was 28.72, the open interest changed by -3 which decreased total open position to 50
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 0.8, which was -0.8 lower than the previous day. The implied volatity was 29.22, the open interest changed by -6 which decreased total open position to 54
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 24.69, the open interest changed by -12 which decreased total open position to 61
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 2.75, which was 0.25 higher than the previous day. The implied volatity was 24.87, the open interest changed by 1 which increased total open position to 72
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 2.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 2.5, which was -0.7999999999999998 lower than the previous day. The implied volatity was 25.87, the open interest changed by -2 which decreased total open position to 72
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 3.3, which was -3.8 lower than the previous day. The implied volatity was 26.45, the open interest changed by -18 which decreased total open position to 65
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 6.9, which was 0.05000000000000071 higher than the previous day. The implied volatity was 27.5, the open interest changed by 28 which increased total open position to 80
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 6.85, which was -4.15 lower than the previous day. The implied volatity was 28.36, the open interest changed by -2 which decreased total open position to 53
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 11.2, which was -0.3000000000000007 lower than the previous day. The implied volatity was 25.1, the open interest changed by 2 which increased total open position to 53
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 11.4, which was -3.9 lower than the previous day. The implied volatity was 25.78, the open interest changed by 15 which increased total open position to 51
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 15.4, which was 4.6 higher than the previous day. The implied volatity was 24.95, the open interest changed by 14 which increased total open position to 32
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 15
On 25 Mar GRASIM was trading at 2647.80. The strike last trading price was 10.8, which was -2.05 lower than the previous day. The implied volatity was 24.38, the open interest changed by -4 which decreased total open position to 13
On 24 Mar GRASIM was trading at 2549.40. The strike last trading price was 12.85, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 23 Mar GRASIM was trading at 2531.10. The strike last trading price was 12.85, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 20 Mar GRASIM was trading at 2616.30. The strike last trading price was 12.85, which was -0.4 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 16
On 19 Mar GRASIM was trading at 2607.90. The strike last trading price was 13.25, which was -6.1 lower than the previous day. The implied volatity was 26.9, the open interest changed by 5 which increased total open position to 12
On 18 Mar GRASIM was trading at 2723.10. The strike last trading price was 19.35, which was 1.4 higher than the previous day. The implied volatity was 21.75, the open interest changed by 0 which decreased total open position to 7
On 17 Mar GRASIM was trading at 2683.30. The strike last trading price was 17.95, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar GRASIM was trading at 2654.40. The strike last trading price was 17.95, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GRASIM was trading at 2568.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GRASIM was trading at 2673.10. The strike last trading price was 17.95, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5
On 11 Mar GRASIM was trading at 2735.60. The strike last trading price was 17.95, which was -6.35 lower than the previous day. The implied volatity was 19.08, the open interest changed by 2 which increased total open position to 5
On 10 Mar GRASIM was trading at 2743.90. The strike last trading price was 24.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar GRASIM was trading at 2681.20. The strike last trading price was 24.3, which was 5.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar GRASIM was trading at 2718.40. The strike last trading price was 24.3, which was 5.7 higher than the previous day. The implied volatity was 20.3, the open interest changed by 1 which increased total open position to 3
On 5 Mar GRASIM was trading at 2724.10. The strike last trading price was 18.6, which was -89.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar GRASIM was trading at 2683.20. The strike last trading price was 18.6, which was -89.55 lower than the previous day. The implied volatity was 20.6, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GRASIM was trading at 2777.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GRASIM was trading at 2799.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GRASIM was trading at 2863.50. The strike last trading price was 108.15, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GRASIM was trading at 2878.40. The strike last trading price was 108.15, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
| GRASIM 28-Apr-2026 (4d) 2940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2749.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 2735.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 2776.60 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 2777.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2760.10 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2720.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2717.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2741.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2713.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2742.60 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2740.50 | 135.25 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2756.20 | 135.25 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2621.00 | 135.25 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 2614.40 | 135.25 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2564.10 | 135.25 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2592.80 | 135.25 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 2557.70 | 135.25 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2628.20 | 135.25 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2647.80 | 135.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2549.40 | 135.25 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2531.10 | 135.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2616.30 | 135.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2607.90 | 135.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2723.10 | 135.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2683.30 | 135.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2654.40 | 135.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2568.60 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 2673.10 | 135.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2735.60 | 135.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2743.90 | 135.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2681.20 | 135.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2718.40 | 135.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2724.10 | 135.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2683.20 | 135.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2777.30 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 2799.80 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 2863.50 | 135.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2878.40 | 135.25 | 0 | 0.09 | 0 | 0 | 0 |
For Grasim Industries Ltd - strike price 2940 expiring on 28APR2026
Delta for 2940 PE is -
Historical price for 2940 PE is as follows
On 24 Apr GRASIM was trading at 2749.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar GRASIM was trading at 2647.80. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar GRASIM was trading at 2549.40. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar GRASIM was trading at 2531.10. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar GRASIM was trading at 2616.30. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar GRASIM was trading at 2607.90. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar GRASIM was trading at 2723.10. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar GRASIM was trading at 2683.30. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar GRASIM was trading at 2654.40. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar GRASIM was trading at 2568.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar GRASIM was trading at 2673.10. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar GRASIM was trading at 2735.60. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar GRASIM was trading at 2743.90. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GRASIM was trading at 2681.20. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GRASIM was trading at 2718.40. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GRASIM was trading at 2724.10. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GRASIM was trading at 2683.20. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar GRASIM was trading at 2777.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb GRASIM was trading at 2799.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb GRASIM was trading at 2863.50. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb GRASIM was trading at 2878.40. The strike last trading price was 135.25, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
