GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
24 Apr 2026 01:30 PM IST
| GRASIM 28-Apr-2026 (4d) 2800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.01
Theta: -2.92
Gamma: 0.00433
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2749.10 | 11.85 | 3.3499999999999996 | 24.94 | 2,268 | 325 | 1,193 | |||||||||
| 23 Apr | 2735.00 | 8.3 | -16.2 | 23.01 | 1,241 | -45 | 866 | |||||||||
| 22 Apr | 2776.60 | 22.55 | -11.099999999999998 | 24.57 | 3,971 | -27 | 923 | |||||||||
| 21 Apr | 2777.70 | 31.7 | 2.9499999999999993 | 27.29 | 4,300 | -392 | 978 | |||||||||
| 20 Apr | 2760.10 | 27.25 | 6.899999999999999 | 27.58 | 3,398 | -337 | 1,350 | |||||||||
| 17 Apr | 2720.50 | 19.8 | -5.25 | 25.57 | 1,118 | -83 | 1,700 | |||||||||
| 16 Apr | 2717.30 | 25.35 | -14.850000000000001 | 27.12 | 6,345 | 43 | 1,781 | |||||||||
| 15 Apr | 2741.40 | 39.65 | 5.899999999999999 | 31.23 | 4,211 | 1,133 | 1,736 | |||||||||
| 13 Apr | 2713.00 | 34 | -13.25 | 29.59 | 725 | -184 | 602 | |||||||||
| 10 Apr | 2742.60 | 50.4 | 2.3999999999999986 | 26.69 | 990 | 34 | 796 | |||||||||
| 9 Apr | 2740.50 | 46.25 | -10.85 | 26.24 | 709 | 19 | 761 | |||||||||
| 8 Apr | 2756.20 | 58.4 | 31.6 | 25.77 | 1,892 | 362 | 742 | |||||||||
| 7 Apr | 2621.00 | 26.7 | -1.9 | 33.23 | 237 | 45 | 379 | |||||||||
| 6 Apr | 2614.40 | 28 | 6.55 | 33.5 | 322 | 24 | 334 | |||||||||
| 2 Apr | 2564.10 | 20.55 | -0.6 | 32.89 | 751 | -14 | 316 | |||||||||
| 1 Apr | 2592.80 | 20.15 | 1.85 | 29.32 | 470 | 67 | 332 | |||||||||
| 30 Mar | 2557.70 | 16.7 | -11.2 | 29.9 | 523 | 49 | 264 | |||||||||
| 27 Mar | 2628.20 | 28.25 | -1.3 | 24.18 | 332 | 146 | 215 | |||||||||
| 25 Mar | 2647.80 | 29.35 | 11.6 | 22.44 | 97 | 1 | 69 | |||||||||
| 24 Mar | 2549.40 | 18.5 | 4.15 | 25.79 | 77 | -6 | 78 | |||||||||
| 23 Mar | 2531.10 | 14.2 | -12.2 | 25.44 | 42 | 25 | 84 | |||||||||
| 20 Mar | 2616.30 | 27.35 | 0.85 | 22.59 | 40 | 18 | 61 | |||||||||
| 19 Mar | 2607.90 | 27.7 | -22.3 | 23.91 | 38 | 7 | 44 | |||||||||
| 18 Mar | 2723.10 | 50 | 0 | 20.01 | 22 | -3 | 36 | |||||||||
| 17 Mar | 2683.30 | 50 | 4 | 23.92 | 5 | -2 | 39 | |||||||||
| 16 Mar | 2654.40 | 46 | 18.45 | 24.43 | 30 | 21 | 40 | |||||||||
| 13 Mar | 2568.60 | 28.2 | -40.85 | 25.35 | 17 | 10 | 19 | |||||||||
| 12 Mar | 2673.10 | 69.05 | 15.25 | - | 0 | 3 | 0 | |||||||||
| 11 Mar | 2735.60 | 69.05 | 15.25 | 21.86 | 6 | 4 | 10 | |||||||||
| 10 Mar | 2743.90 | 53.8 | -26.2 | - | 0 | 0 | 6 | |||||||||
| 9 Mar | 2681.20 | 53.8 | -26.2 | - | 0 | 0 | 6 | |||||||||
| 6 Mar | 2718.40 | 53.8 | -26.2 | - | 0 | 0 | 6 | |||||||||
| 5 Mar | 2724.10 | 53.8 | -26.2 | - | 10 | 4 | 6 | |||||||||
| 4 Mar | 2683.20 | 53.8 | -26.2 | 21.84 | 10 | 4 | 6 | |||||||||
| 2 Mar | 2777.30 | 80 | -25 | 16.71 | 2 | -1 | 3 | |||||||||
| 27 Feb | 2799.80 | 105 | -25 | 18.32 | 1 | 0 | 3 | |||||||||
| 26 Feb | 2863.50 | 130 | -65.85 | 12.66 | 3 | 2 | 2 | |||||||||
| 25 Feb | 2878.40 | 195.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2879.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2873.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2832.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2864.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2933.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2900.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2912.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 2888.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2925.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2932.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2953.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2926.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2836.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2863.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2844.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2808.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2774.60 | 0 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 1 Feb | 2737.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2819.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2831.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Grasim Industries Ltd - strike price 2800 expiring on 28APR2026
Delta for 2800 CE is 0.26
Historical price for 2800 CE is as follows
On 24 Apr GRASIM was trading at 2749.10. The strike last trading price was 11.85, which was 3.3499999999999996 higher than the previous day. The implied volatity was 24.94, the open interest changed by 325 which increased total open position to 1193
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 8.3, which was -16.2 lower than the previous day. The implied volatity was 23.01, the open interest changed by -45 which decreased total open position to 866
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 22.55, which was -11.099999999999998 lower than the previous day. The implied volatity was 24.57, the open interest changed by -27 which decreased total open position to 923
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 31.7, which was 2.9499999999999993 higher than the previous day. The implied volatity was 27.29, the open interest changed by -392 which decreased total open position to 978
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 27.25, which was 6.899999999999999 higher than the previous day. The implied volatity was 27.58, the open interest changed by -337 which decreased total open position to 1350
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 19.8, which was -5.25 lower than the previous day. The implied volatity was 25.57, the open interest changed by -83 which decreased total open position to 1700
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 25.35, which was -14.850000000000001 lower than the previous day. The implied volatity was 27.12, the open interest changed by 43 which increased total open position to 1781
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 39.65, which was 5.899999999999999 higher than the previous day. The implied volatity was 31.23, the open interest changed by 1133 which increased total open position to 1736
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 34, which was -13.25 lower than the previous day. The implied volatity was 29.59, the open interest changed by -184 which decreased total open position to 602
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 50.4, which was 2.3999999999999986 higher than the previous day. The implied volatity was 26.69, the open interest changed by 34 which increased total open position to 796
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 46.25, which was -10.85 lower than the previous day. The implied volatity was 26.24, the open interest changed by 19 which increased total open position to 761
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 58.4, which was 31.6 higher than the previous day. The implied volatity was 25.77, the open interest changed by 362 which increased total open position to 742
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 26.7, which was -1.9 lower than the previous day. The implied volatity was 33.23, the open interest changed by 45 which increased total open position to 379
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 28, which was 6.55 higher than the previous day. The implied volatity was 33.5, the open interest changed by 24 which increased total open position to 334
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 20.55, which was -0.6 lower than the previous day. The implied volatity was 32.89, the open interest changed by -14 which decreased total open position to 316
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 20.15, which was 1.85 higher than the previous day. The implied volatity was 29.32, the open interest changed by 67 which increased total open position to 332
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 16.7, which was -11.2 lower than the previous day. The implied volatity was 29.9, the open interest changed by 49 which increased total open position to 264
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 28.25, which was -1.3 lower than the previous day. The implied volatity was 24.18, the open interest changed by 146 which increased total open position to 215
On 25 Mar GRASIM was trading at 2647.80. The strike last trading price was 29.35, which was 11.6 higher than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 69
On 24 Mar GRASIM was trading at 2549.40. The strike last trading price was 18.5, which was 4.15 higher than the previous day. The implied volatity was 25.79, the open interest changed by -6 which decreased total open position to 78
On 23 Mar GRASIM was trading at 2531.10. The strike last trading price was 14.2, which was -12.2 lower than the previous day. The implied volatity was 25.44, the open interest changed by 25 which increased total open position to 84
On 20 Mar GRASIM was trading at 2616.30. The strike last trading price was 27.35, which was 0.85 higher than the previous day. The implied volatity was 22.59, the open interest changed by 18 which increased total open position to 61
On 19 Mar GRASIM was trading at 2607.90. The strike last trading price was 27.7, which was -22.3 lower than the previous day. The implied volatity was 23.91, the open interest changed by 7 which increased total open position to 44
On 18 Mar GRASIM was trading at 2723.10. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 20.01, the open interest changed by -3 which decreased total open position to 36
On 17 Mar GRASIM was trading at 2683.30. The strike last trading price was 50, which was 4 higher than the previous day. The implied volatity was 23.92, the open interest changed by -2 which decreased total open position to 39
On 16 Mar GRASIM was trading at 2654.40. The strike last trading price was 46, which was 18.45 higher than the previous day. The implied volatity was 24.43, the open interest changed by 21 which increased total open position to 40
On 13 Mar GRASIM was trading at 2568.60. The strike last trading price was 28.2, which was -40.85 lower than the previous day. The implied volatity was 25.35, the open interest changed by 10 which increased total open position to 19
On 12 Mar GRASIM was trading at 2673.10. The strike last trading price was 69.05, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 11 Mar GRASIM was trading at 2735.60. The strike last trading price was 69.05, which was 15.25 higher than the previous day. The implied volatity was 21.86, the open interest changed by 4 which increased total open position to 10
On 10 Mar GRASIM was trading at 2743.90. The strike last trading price was 53.8, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar GRASIM was trading at 2681.20. The strike last trading price was 53.8, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar GRASIM was trading at 2718.40. The strike last trading price was 53.8, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Mar GRASIM was trading at 2724.10. The strike last trading price was 53.8, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6
On 4 Mar GRASIM was trading at 2683.20. The strike last trading price was 53.8, which was -26.2 lower than the previous day. The implied volatity was 21.84, the open interest changed by 4 which increased total open position to 6
On 2 Mar GRASIM was trading at 2777.30. The strike last trading price was 80, which was -25 lower than the previous day. The implied volatity was 16.71, the open interest changed by -1 which decreased total open position to 3
On 27 Feb GRASIM was trading at 2799.80. The strike last trading price was 105, which was -25 lower than the previous day. The implied volatity was 18.32, the open interest changed by 0 which decreased total open position to 3
On 26 Feb GRASIM was trading at 2863.50. The strike last trading price was 130, which was -65.85 lower than the previous day. The implied volatity was 12.66, the open interest changed by 2 which increased total open position to 2
On 25 Feb GRASIM was trading at 2878.40. The strike last trading price was 195.85, 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 Feb GRASIM was trading at 2879.30. 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 23 Feb GRASIM was trading at 2873.40. 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 20 Feb GRASIM was trading at 2832.80. 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 19 Feb GRASIM was trading at 2864.30. 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 18 Feb GRASIM was trading at 2933.80. 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 Feb GRASIM was trading at 2900.40. 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 16 Feb GRASIM was trading at 2912.70. 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 13 Feb GRASIM was trading at 2888.00. 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 12 Feb GRASIM was trading at 2925.50. 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 11 Feb GRASIM was trading at 2932.60. 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 10 Feb GRASIM was trading at 2953.90. 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 Feb GRASIM was trading at 2926.30. 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 6 Feb GRASIM was trading at 2836.90. 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 5 Feb GRASIM was trading at 2863.90. 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 4 Feb GRASIM was trading at 2844.90. 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 3 Feb GRASIM was trading at 2808.90. 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 2 Feb GRASIM was trading at 2774.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GRASIM was trading at 2737.60. 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 30 Jan GRASIM was trading at 2819.00. 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 29 Jan GRASIM was trading at 2831.70. 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
| GRASIM 28-Apr-2026 (4d) 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.01
Theta: -1.98
Gamma: 0.00465
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2749.10 | 58 | -8.549999999999997 | 21.74 | 33 | 0 | 248 |
| 23 Apr | 2735.00 | 71 | 26.5 | 17.03 | 62 | -3 | 250 |
| 22 Apr | 2776.60 | 48.35 | -0.6000000000000014 | 21.76 | 356 | 60 | 250 |
| 21 Apr | 2777.70 | 47.25 | -24.599999999999994 | 21.21 | 227 | -14 | 184 |
| 20 Apr | 2760.10 | 74 | -21.5 | 28.5 | 96 | -21 | 198 |
| 17 Apr | 2720.50 | 95 | -5.849999999999994 | 23.3 | 38 | -15 | 218 |
| 16 Apr | 2717.30 | 102.9 | 13.5 | 27.2 | 123 | 11 | 232 |
| 15 Apr | 2741.40 | 91.7 | -19.049999999999997 | 27.62 | 208 | -89 | 219 |
| 13 Apr | 2713.00 | 109.2 | 21.299999999999997 | 27.97 | 153 | -38 | 309 |
| 10 Apr | 2742.60 | 80.2 | -20.75 | 24.49 | 192 | 28 | 348 |
| 9 Apr | 2740.50 | 103.3 | 12.7 | 31.52 | 186 | -8 | 320 |
| 8 Apr | 2756.20 | 87.95 | -105.65 | 30.44 | 552 | 191 | 328 |
| 7 Apr | 2621.00 | 193 | -5.35 | 32.26 | 5 | 1 | 137 |
| 6 Apr | 2614.40 | 196.9 | -50.1 | 32.33 | 24 | 3 | 135 |
| 2 Apr | 2564.10 | 252.45 | 42.45 | 35.44 | 12 | 7 | 132 |
| 1 Apr | 2592.80 | 210 | -42.9 | 23.71 | 8 | -2 | 124 |
| 30 Mar | 2557.70 | 252.7 | 56.9 | 29.41 | 17 | 2 | 128 |
| 27 Mar | 2628.20 | 195.8 | 29.3 | 36.65 | 94 | 85 | 126 |
| 25 Mar | 2647.80 | 166.5 | -77.4 | 28.9 | 6 | 5 | 40 |
| 24 Mar | 2549.40 | 242.25 | 50.25 | 32.63 | 15 | 11 | 35 |
| 23 Mar | 2531.10 | 192 | 22 | - | 0 | 0 | 24 |
| 20 Mar | 2616.30 | 192 | 22 | 29.74 | 14 | 9 | 21 |
| 19 Mar | 2607.90 | 170 | 52 | 16.14 | 1 | 0 | 12 |
| 18 Mar | 2723.10 | 118 | -33 | 24.33 | 9 | 8 | 12 |
| 17 Mar | 2683.30 | 151 | -22 | 26.87 | 2 | 0 | 2 |
| 16 Mar | 2654.40 | 173 | 71 | - | 0 | 1 | 0 |
| 13 Mar | 2568.60 | 173 | 71 | 12.83 | 1 | 0 | 0 |
| 12 Mar | 2673.10 | 102 | 5.2 | - | 0 | 1 | 0 |
| 11 Mar | 2735.60 | 102 | 5.2 | 20.54 | 1 | 0 | 0 |
| 10 Mar | 2743.90 | 96.8 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2681.20 | 96.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2718.40 | 96.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2724.10 | 96.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2683.20 | 96.8 | 0 | 0.52 | 0 | 0 | 0 |
| 2 Mar | 2777.30 | 96.8 | 0 | 0.48 | 0 | 0 | 0 |
| 27 Feb | 2799.80 | 96.8 | 0 | 1.1 | 0 | 0 | 0 |
| 26 Feb | 2863.50 | 96.8 | 0 | 2.56 | 0 | 0 | 0 |
| 25 Feb | 2878.40 | 96.8 | 0 | 2.76 | 0 | 0 | 0 |
| 24 Feb | 2879.30 | 0 | 0 | 2.93 | 0 | 0 | 0 |
| 23 Feb | 2873.40 | 0 | 0 | 2.87 | 0 | 0 | 0 |
| 20 Feb | 2832.80 | 0 | 0 | 2.07 | 0 | 0 | 0 |
| 19 Feb | 2864.30 | 0 | 0 | 2.76 | 0 | 0 | 0 |
| 18 Feb | 2933.80 | 0 | 0 | 3.92 | 0 | 0 | 0 |
| 17 Feb | 2900.40 | 0 | 0 | 3.29 | 0 | 0 | 0 |
| 16 Feb | 2912.70 | 0 | 0 | 3.53 | 0 | 0 | 0 |
| 13 Feb | 2888.00 | 0 | 0 | 3.02 | 0 | 0 | 0 |
| 12 Feb | 2925.50 | 0 | 0 | 3.69 | 0 | 0 | 0 |
| 11 Feb | 2932.60 | 0 | 0 | 3.87 | 0 | 0 | 0 |
| 10 Feb | 2953.90 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2926.30 | 0 | 0 | 3.74 | 0 | 0 | 0 |
| 6 Feb | 2836.90 | 0 | 0 | 1.95 | 0 | 0 | 0 |
| 5 Feb | 2863.90 | 0 | 0 | 2.4 | 0 | 0 | 0 |
| 4 Feb | 2844.90 | 0 | 0 | 2.22 | 0 | 0 | 0 |
| 3 Feb | 2808.90 | 0 | 0 | 1.45 | 0 | 0 | 0 |
| 2 Feb | 2774.60 | 0 | 0 | 0.84 | 0 | 0 | 0 |
| 1 Feb | 2737.60 | 0 | 0 | 0.84 | 0 | 0 | 0 |
| 30 Jan | 2819.00 | 0 | 0 | 1.62 | 0 | 0 | 0 |
| 29 Jan | 2831.70 | 0 | 0 | 1.96 | 0 | 0 | 0 |
For Grasim Industries Ltd - strike price 2800 expiring on 28APR2026
Delta for 2800 PE is -0.77
Historical price for 2800 PE is as follows
On 24 Apr GRASIM was trading at 2749.10. The strike last trading price was 58, which was -8.549999999999997 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 248
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 71, which was 26.5 higher than the previous day. The implied volatity was 17.03, the open interest changed by -3 which decreased total open position to 250
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 48.35, which was -0.6000000000000014 lower than the previous day. The implied volatity was 21.76, the open interest changed by 60 which increased total open position to 250
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 47.25, which was -24.599999999999994 lower than the previous day. The implied volatity was 21.21, the open interest changed by -14 which decreased total open position to 184
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 74, which was -21.5 lower than the previous day. The implied volatity was 28.5, the open interest changed by -21 which decreased total open position to 198
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 95, which was -5.849999999999994 lower than the previous day. The implied volatity was 23.3, the open interest changed by -15 which decreased total open position to 218
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 102.9, which was 13.5 higher than the previous day. The implied volatity was 27.2, the open interest changed by 11 which increased total open position to 232
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 91.7, which was -19.049999999999997 lower than the previous day. The implied volatity was 27.62, the open interest changed by -89 which decreased total open position to 219
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 109.2, which was 21.299999999999997 higher than the previous day. The implied volatity was 27.97, the open interest changed by -38 which decreased total open position to 309
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 80.2, which was -20.75 lower than the previous day. The implied volatity was 24.49, the open interest changed by 28 which increased total open position to 348
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 103.3, which was 12.7 higher than the previous day. The implied volatity was 31.52, the open interest changed by -8 which decreased total open position to 320
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 87.95, which was -105.65 lower than the previous day. The implied volatity was 30.44, the open interest changed by 191 which increased total open position to 328
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 193, which was -5.35 lower than the previous day. The implied volatity was 32.26, the open interest changed by 1 which increased total open position to 137
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 196.9, which was -50.1 lower than the previous day. The implied volatity was 32.33, the open interest changed by 3 which increased total open position to 135
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 252.45, which was 42.45 higher than the previous day. The implied volatity was 35.44, the open interest changed by 7 which increased total open position to 132
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 210, which was -42.9 lower than the previous day. The implied volatity was 23.71, the open interest changed by -2 which decreased total open position to 124
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 252.7, which was 56.9 higher than the previous day. The implied volatity was 29.41, the open interest changed by 2 which increased total open position to 128
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 195.8, which was 29.3 higher than the previous day. The implied volatity was 36.65, the open interest changed by 85 which increased total open position to 126
On 25 Mar GRASIM was trading at 2647.80. The strike last trading price was 166.5, which was -77.4 lower than the previous day. The implied volatity was 28.9, the open interest changed by 5 which increased total open position to 40
On 24 Mar GRASIM was trading at 2549.40. The strike last trading price was 242.25, which was 50.25 higher than the previous day. The implied volatity was 32.63, the open interest changed by 11 which increased total open position to 35
On 23 Mar GRASIM was trading at 2531.10. The strike last trading price was 192, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 20 Mar GRASIM was trading at 2616.30. The strike last trading price was 192, which was 22 higher than the previous day. The implied volatity was 29.74, the open interest changed by 9 which increased total open position to 21
On 19 Mar GRASIM was trading at 2607.90. The strike last trading price was 170, which was 52 higher than the previous day. The implied volatity was 16.14, the open interest changed by 0 which decreased total open position to 12
On 18 Mar GRASIM was trading at 2723.10. The strike last trading price was 118, which was -33 lower than the previous day. The implied volatity was 24.33, the open interest changed by 8 which increased total open position to 12
On 17 Mar GRASIM was trading at 2683.30. The strike last trading price was 151, which was -22 lower than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 2
On 16 Mar GRASIM was trading at 2654.40. The strike last trading price was 173, which was 71 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar GRASIM was trading at 2568.60. The strike last trading price was 173, which was 71 higher than the previous day. The implied volatity was 12.83, 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 102, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar GRASIM was trading at 2735.60. The strike last trading price was 102, which was 5.2 higher than the previous day. The implied volatity was 20.54, 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 96.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar GRASIM was trading at 2681.20. The strike last trading price was 96.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar GRASIM was trading at 2718.40. The strike last trading price was 96.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar GRASIM was trading at 2724.10. The strike last trading price was 96.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar GRASIM was trading at 2683.20. The strike last trading price was 96.8, which was 0 lower than the previous day. The implied volatity was 0.52, 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 96.8, which was 0 lower than the previous day. The implied volatity was 0.48, 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 96.8, which was 0 lower than the previous day. The implied volatity was 1.1, 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 96.8, which was 0 lower than the previous day. The implied volatity was 2.56, 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 96.8, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 24 Feb GRASIM was trading at 2879.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 23 Feb GRASIM was trading at 2873.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 20 Feb GRASIM was trading at 2832.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 19 Feb GRASIM was trading at 2864.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 18 Feb GRASIM was trading at 2933.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 17 Feb GRASIM was trading at 2900.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
On 16 Feb GRASIM was trading at 2912.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 13 Feb GRASIM was trading at 2888.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 12 Feb GRASIM was trading at 2925.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
On 11 Feb GRASIM was trading at 2932.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 10 Feb GRASIM was trading at 2953.90. 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 Feb GRASIM was trading at 2926.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 6 Feb GRASIM was trading at 2836.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 5 Feb GRASIM was trading at 2863.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.4, the open interest changed by 0 which decreased total open position to 0
On 4 Feb GRASIM was trading at 2844.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 3 Feb GRASIM was trading at 2808.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 2 Feb GRASIM was trading at 2774.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 1 Feb GRASIM was trading at 2737.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 30 Jan GRASIM was trading at 2819.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 29 Jan GRASIM was trading at 2831.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
