GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
24 Apr 2026 01:30 PM IST
| GRASIM 28-Apr-2026 (4d) 2580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.84
Gamma: 0.00093
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2749.10 | 161.95 | 0 | 29.06 | 0 | 0 | 77 | |||||||||
| 23 Apr | 2735.00 | 161.95 | -18.350000000000023 | 29.06 | 6 | -4 | 78 | |||||||||
| 22 Apr | 2776.60 | 179.45 | -0.8500000000000227 | - | 0 | 0 | 82 | |||||||||
| 21 Apr | 2777.70 | 179.45 | -0.8500000000000227 | 32.86 | 0 | 0 | 82 | |||||||||
| 20 Apr | 2760.10 | 179.45 | -7.550000000000011 | 32.86 | 29 | -7 | 86 | |||||||||
| 17 Apr | 2720.50 | 187 | 3.4000000000000057 | - | 0 | 0 | 93 | |||||||||
| 16 Apr | 2717.30 | 187 | 3.4000000000000057 | - | 0 | 0 | 93 | |||||||||
| 15 Apr | 2741.40 | 187 | 3.4000000000000057 | - | 0 | 0 | 93 | |||||||||
| 13 Apr | 2713.00 | 187 | 3.4000000000000057 | 34.77 | 0 | 0 | 93 | |||||||||
| 10 Apr | 2742.60 | 187 | -12 | 34.77 | 1 | 0 | 94 | |||||||||
| 9 Apr | 2740.50 | 199 | -22 | 34.97 | 1 | 0 | 95 | |||||||||
| 8 Apr | 2756.20 | 221 | 104.15 | 34.16 | 13 | 3 | 96 | |||||||||
| 7 Apr | 2621.00 | 117.85 | 0.8 | 36.44 | 33 | 0 | 94 | |||||||||
| 6 Apr | 2614.40 | 115.8 | 23.8 | 35.54 | 107 | 19 | 97 | |||||||||
| 2 Apr | 2564.10 | 93.15 | -7.85 | 35.81 | 125 | 39 | 78 | |||||||||
| 1 Apr | 2592.80 | 101 | 16.8 | 32.7 | 69 | 8 | 40 | |||||||||
| 30 Mar | 2557.70 | 82.7 | -263.7 | 31.98 | 74 | 32 | 32 | |||||||||
| 27 Mar | 2628.20 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 2647.80 | 346.4 | 0 | 0.26 | 0 | 0 | 0 | |||||||||
| 24 Mar | 2549.40 | 346.4 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 23 Mar | 2531.10 | 346.4 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2616.30 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 2607.90 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 2723.10 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2683.30 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 2654.40 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2568.60 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2673.10 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2735.60 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 2743.90 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2681.20 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2718.40 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2724.10 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2683.20 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2777.30 | 346.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Grasim Industries Ltd - strike price 2580 expiring on 28APR2026
Delta for 2580 CE is 0.96
Historical price for 2580 CE is as follows
On 24 Apr GRASIM was trading at 2749.10. The strike last trading price was 161.95, which was 0 lower than the previous day. The implied volatity was 29.06, the open interest changed by 0 which decreased total open position to 77
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 161.95, which was -18.350000000000023 lower than the previous day. The implied volatity was 29.06, the open interest changed by -4 which decreased total open position to 78
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 179.45, which was -0.8500000000000227 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 179.45, which was -0.8500000000000227 lower than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 82
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 179.45, which was -7.550000000000011 lower than the previous day. The implied volatity was 32.86, the open interest changed by -7 which decreased total open position to 86
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 187, which was 3.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 187, which was 3.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 187, which was 3.4000000000000057 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 187, which was 3.4000000000000057 higher than the previous day. The implied volatity was 34.77, the open interest changed by 0 which decreased total open position to 93
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 187, which was -12 lower than the previous day. The implied volatity was 34.77, the open interest changed by 0 which decreased total open position to 94
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 199, which was -22 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 95
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 221, which was 104.15 higher than the previous day. The implied volatity was 34.16, the open interest changed by 3 which increased total open position to 96
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 117.85, which was 0.8 higher than the previous day. The implied volatity was 36.44, the open interest changed by 0 which decreased total open position to 94
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 115.8, which was 23.8 higher than the previous day. The implied volatity was 35.54, the open interest changed by 19 which increased total open position to 97
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 93.15, which was -7.85 lower than the previous day. The implied volatity was 35.81, the open interest changed by 39 which increased total open position to 78
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 101, which was 16.8 higher than the previous day. The implied volatity was 32.7, the open interest changed by 8 which increased total open position to 40
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 82.7, which was -263.7 lower than the previous day. The implied volatity was 31.98, the open interest changed by 32 which increased total open position to 32
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 346.4, 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 346.4, which was 0 lower than the previous day. The implied volatity was 0.26, 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 346.4, which was 0 lower than the previous day. The implied volatity was 0.06, 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 346.4, which was 0 lower than the previous day. The implied volatity was 0.2, 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 346.4, 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 346.4, 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 346.4, 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 346.4, 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 346.4, 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 346.4, 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 12 Mar GRASIM was trading at 2673.10. The strike last trading price was 346.4, 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 346.4, 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 346.4, 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 346.4, 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 346.4, 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 346.4, 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 346.4, 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 346.4, 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
| GRASIM 28-Apr-2026 (4d) 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -0.85
Gamma: 0.00094
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2749.10 | 2.2 | -0.2999999999999998 | 34.95 | 2 | 0 | 154 |
| 23 Apr | 2735.00 | 2.7 | 0.5 | 31.17 | 83 | -2 | 154 |
| 22 Apr | 2776.60 | 2.2 | -0.5999999999999996 | 33.38 | 16 | -6 | 157 |
| 21 Apr | 2777.70 | 2.85 | -2.4999999999999996 | 32.96 | 165 | 2 | 163 |
| 20 Apr | 2760.10 | 5.8 | -4.2 | 33.68 | 187 | -18 | 162 |
| 17 Apr | 2720.50 | 10.1 | -4.200000000000001 | 29.59 | 16 | 2 | 178 |
| 16 Apr | 2717.30 | 14.3 | -1.1999999999999993 | 31.14 | 39 | -13 | 176 |
| 15 Apr | 2741.40 | 15.65 | -6.450000000000001 | 34.02 | 17 | 1 | 187 |
| 13 Apr | 2713.00 | 21.95 | -2.3000000000000007 | 32.6 | 159 | 34 | 184 |
| 10 Apr | 2742.60 | 24.85 | 24.85 | - | 0 | 0 | 150 |
| 9 Apr | 2740.50 | 24.85 | 3.4 | 35.28 | 33 | 10 | 149 |
| 8 Apr | 2756.20 | 21.45 | -44.05 | 35.25 | 39 | -2 | 139 |
| 7 Apr | 2621.00 | 65.3 | -3.3 | 35.63 | 44 | 22 | 141 |
| 6 Apr | 2614.40 | 69.7 | -27.35 | 36.11 | 79 | 6 | 117 |
| 2 Apr | 2564.10 | 102.3 | 24.7 | 35.95 | 93 | 9 | 106 |
| 1 Apr | 2592.80 | 79.3 | -23.85 | 31.73 | 99 | 28 | 97 |
| 30 Mar | 2557.70 | 102.3 | 31.65 | 32.34 | 393 | 20 | 71 |
| 27 Mar | 2628.20 | 68.5 | -16.5 | 34.36 | 71 | 39 | 47 |
| 25 Mar | 2647.80 | 85 | 62.7 | - | 0 | 0 | 8 |
| 24 Mar | 2549.40 | 85 | 62.7 | 28.38 | 1 | 0 | 7 |
| 23 Mar | 2531.10 | 22.3 | 4.7 | - | 0 | 0 | 7 |
| 20 Mar | 2616.30 | 22.3 | 4.7 | - | 0 | 0 | 7 |
| 19 Mar | 2607.90 | 22.3 | 4.7 | - | 0 | 0 | 7 |
| 18 Mar | 2723.10 | 22.3 | 4.7 | - | 0 | 0 | 7 |
| 17 Mar | 2683.30 | 22.3 | 4.7 | - | 0 | 0 | 7 |
| 16 Mar | 2654.40 | 22.3 | 4.7 | - | 0 | 0 | 0 |
| 13 Mar | 2568.60 | 22.3 | 4.7 | - | 0 | 0 | 0 |
| 12 Mar | 2673.10 | 22.3 | 4.7 | - | 0 | 0 | 0 |
| 11 Mar | 2735.60 | 22.3 | 4.7 | - | 0 | 0 | 7 |
| 10 Mar | 2743.90 | 22.3 | 4.7 | - | 0 | 0 | 7 |
| 9 Mar | 2681.20 | 22.3 | 4.7 | - | 0 | 0 | 7 |
| 6 Mar | 2718.40 | 22.3 | 4.7 | - | 0 | 0 | 7 |
| 5 Mar | 2724.10 | 22.3 | 4.7 | - | 7 | 0 | 0 |
| 4 Mar | 2683.20 | 22.3 | 4.7 | - | 7 | 0 | 7 |
| 2 Mar | 2777.30 | 22.3 | 4.7 | 23.57 | 7 | 5 | 5 |
For Grasim Industries Ltd - strike price 2580 expiring on 28APR2026
Delta for 2580 PE is -0.05
Historical price for 2580 PE is as follows
On 24 Apr GRASIM was trading at 2749.10. The strike last trading price was 2.2, which was -0.2999999999999998 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 154
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 2.7, which was 0.5 higher than the previous day. The implied volatity was 31.17, the open interest changed by -2 which decreased total open position to 154
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 2.2, which was -0.5999999999999996 lower than the previous day. The implied volatity was 33.38, the open interest changed by -6 which decreased total open position to 157
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 2.85, which was -2.4999999999999996 lower than the previous day. The implied volatity was 32.96, the open interest changed by 2 which increased total open position to 163
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 5.8, which was -4.2 lower than the previous day. The implied volatity was 33.68, the open interest changed by -18 which decreased total open position to 162
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 10.1, which was -4.200000000000001 lower than the previous day. The implied volatity was 29.59, the open interest changed by 2 which increased total open position to 178
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 14.3, which was -1.1999999999999993 lower than the previous day. The implied volatity was 31.14, the open interest changed by -13 which decreased total open position to 176
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 15.65, which was -6.450000000000001 lower than the previous day. The implied volatity was 34.02, the open interest changed by 1 which increased total open position to 187
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 21.95, which was -2.3000000000000007 lower than the previous day. The implied volatity was 32.6, the open interest changed by 34 which increased total open position to 184
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 24.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 24.85, which was 3.4 higher than the previous day. The implied volatity was 35.28, the open interest changed by 10 which increased total open position to 149
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 21.45, which was -44.05 lower than the previous day. The implied volatity was 35.25, the open interest changed by -2 which decreased total open position to 139
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 65.3, which was -3.3 lower than the previous day. The implied volatity was 35.63, the open interest changed by 22 which increased total open position to 141
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 69.7, which was -27.35 lower than the previous day. The implied volatity was 36.11, the open interest changed by 6 which increased total open position to 117
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 102.3, which was 24.7 higher than the previous day. The implied volatity was 35.95, the open interest changed by 9 which increased total open position to 106
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 79.3, which was -23.85 lower than the previous day. The implied volatity was 31.73, the open interest changed by 28 which increased total open position to 97
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 102.3, which was 31.65 higher than the previous day. The implied volatity was 32.34, the open interest changed by 20 which increased total open position to 71
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 68.5, which was -16.5 lower than the previous day. The implied volatity was 34.36, the open interest changed by 39 which increased total open position to 47
On 25 Mar GRASIM was trading at 2647.80. The strike last trading price was 85, which was 62.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Mar GRASIM was trading at 2549.40. The strike last trading price was 85, which was 62.7 higher than the previous day. The implied volatity was 28.38, the open interest changed by 0 which decreased total open position to 7
On 23 Mar GRASIM was trading at 2531.10. The strike last trading price was 22.3, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar GRASIM was trading at 2616.30. The strike last trading price was 22.3, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar GRASIM was trading at 2607.90. The strike last trading price was 22.3, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar GRASIM was trading at 2723.10. The strike last trading price was 22.3, which was 4.7 higher than the previous day. The implied volatity was -, 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 22.3, which was 4.7 higher 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 22.3, which was 4.7 higher 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 22.3, which was 4.7 higher 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 22.3, which was 4.7 higher 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 22.3, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar GRASIM was trading at 2743.90. The strike last trading price was 22.3, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar GRASIM was trading at 2681.20. The strike last trading price was 22.3, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Mar GRASIM was trading at 2718.40. The strike last trading price was 22.3, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Mar GRASIM was trading at 2724.10. The strike last trading price was 22.3, which was 4.7 higher 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 22.3, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Mar GRASIM was trading at 2777.30. The strike last trading price was 22.3, which was 4.7 higher than the previous day. The implied volatity was 23.57, the open interest changed by 5 which increased total open position to 5
