GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
24 Apr 2026 01:28 PM IST
| GRASIM 28-Apr-2026 (4d) 2860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0
Theta: -1.44
Gamma: 0.00197
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2749.10 | 3 | 0.75 | 25.94 | 318 | 0 | 158 | |||||||||
| 23 Apr | 2735.00 | 2.25 | -5.5 | 23.86 | 275 | -26 | 158 | |||||||||
| 22 Apr | 2776.60 | 7.15 | -5.799999999999999 | 22.69 | 650 | 28 | 180 | |||||||||
| 21 Apr | 2777.70 | 12.6 | 0.6500000000000004 | 26.44 | 229 | 30 | 152 | |||||||||
| 20 Apr | 2760.10 | 11 | 3.2 | 26.8 | 82 | -2 | 122 | |||||||||
| 17 Apr | 2720.50 | 7.8 | -3.7 | 24.66 | 45 | -4 | 125 | |||||||||
| 16 Apr | 2717.30 | 11.85 | -8.799999999999999 | 27.09 | 299 | 53 | 130 | |||||||||
| 15 Apr | 2741.40 | 20.75 | 3.1000000000000014 | 28.99 | 59 | -3 | 78 | |||||||||
| 13 Apr | 2713.00 | 17.65 | -8 | 28.68 | 26 | -11 | 81 | |||||||||
| 10 Apr | 2742.60 | 27.5 | 0 | 25.71 | 76 | 25 | 92 | |||||||||
| 9 Apr | 2740.50 | 25.85 | -8.4 | 25.57 | 73 | 6 | 67 | |||||||||
| 8 Apr | 2756.20 | 36 | 19.05 | 25.84 | 103 | 18 | 60 | |||||||||
| 7 Apr | 2621.00 | 16.95 | 4.3 | - | 0 | 0 | 42 | |||||||||
| 6 Apr | 2614.40 | 16.95 | 4.3 | 33.06 | 43 | 16 | 41 | |||||||||
| 2 Apr | 2564.10 | 12.65 | -0.35 | - | 0 | 0 | 25 | |||||||||
| 1 Apr | 2592.80 | 12.65 | -0.35 | 29.69 | 28 | 7 | 25 | |||||||||
| 30 Mar | 2557.70 | 13 | -7.7 | 31.63 | 1 | 0 | 17 | |||||||||
| 27 Mar | 2628.20 | 20.7 | -5.55 | - | 0 | 0 | 17 | |||||||||
| 25 Mar | 2647.80 | 20.7 | -5.55 | - | 0 | 0 | 17 | |||||||||
| 24 Mar | 2549.40 | 20.7 | -5.55 | - | 0 | 0 | 17 | |||||||||
| 23 Mar | 2531.10 | 20.7 | -5.55 | - | 0 | 0 | 17 | |||||||||
| 20 Mar | 2616.30 | 20.7 | -5.55 | 24.51 | 2 | 0 | 15 | |||||||||
| 19 Mar | 2607.90 | 26.25 | -4.75 | 27.87 | 8 | 0 | 11 | |||||||||
| 18 Mar | 2723.10 | 31 | 3.4 | 19.67 | 3 | 2 | 11 | |||||||||
| 17 Mar | 2683.30 | 27.6 | -11.25 | - | 6 | 0 | 9 | |||||||||
| 16 Mar | 2654.40 | 27.6 | -11.25 | 23 | 6 | 4 | 7 | |||||||||
| 13 Mar | 2568.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2673.10 | 38.85 | -10.5 | - | 2 | 0 | 3 | |||||||||
| 11 Mar | 2735.60 | 38.85 | -10.5 | 19.59 | 2 | 0 | 3 | |||||||||
| 10 Mar | 2743.90 | 49.35 | -98 | - | 0 | 0 | 3 | |||||||||
| 9 Mar | 2681.20 | 49.35 | -98 | - | 0 | 0 | 3 | |||||||||
| 6 Mar | 2718.40 | 49.35 | -98 | 21.54 | 3 | 2 | 2 | |||||||||
| 5 Mar | 2724.10 | 147.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2683.20 | 147.35 | 0 | 3.47 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2777.30 | 147.35 | 0 | 1 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2799.80 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 2863.50 | 147.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2878.40 | 147.35 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Grasim Industries Ltd - strike price 2860 expiring on 28APR2026
Delta for 2860 CE is 0.08
Historical price for 2860 CE is as follows
On 24 Apr GRASIM was trading at 2749.10. The strike last trading price was 3, which was 0.75 higher than the previous day. The implied volatity was 25.94, the open interest changed by 0 which decreased total open position to 158
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 2.25, which was -5.5 lower than the previous day. The implied volatity was 23.86, the open interest changed by -26 which decreased total open position to 158
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 7.15, which was -5.799999999999999 lower than the previous day. The implied volatity was 22.69, the open interest changed by 28 which increased total open position to 180
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 12.6, which was 0.6500000000000004 higher than the previous day. The implied volatity was 26.44, the open interest changed by 30 which increased total open position to 152
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 11, which was 3.2 higher than the previous day. The implied volatity was 26.8, the open interest changed by -2 which decreased total open position to 122
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 7.8, which was -3.7 lower than the previous day. The implied volatity was 24.66, the open interest changed by -4 which decreased total open position to 125
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 11.85, which was -8.799999999999999 lower than the previous day. The implied volatity was 27.09, the open interest changed by 53 which increased total open position to 130
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 20.75, which was 3.1000000000000014 higher than the previous day. The implied volatity was 28.99, the open interest changed by -3 which decreased total open position to 78
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 17.65, which was -8 lower than the previous day. The implied volatity was 28.68, the open interest changed by -11 which decreased total open position to 81
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 27.5, which was 0 lower than the previous day. The implied volatity was 25.71, the open interest changed by 25 which increased total open position to 92
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 25.85, which was -8.4 lower than the previous day. The implied volatity was 25.57, the open interest changed by 6 which increased total open position to 67
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 36, which was 19.05 higher than the previous day. The implied volatity was 25.84, the open interest changed by 18 which increased total open position to 60
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 16.95, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 16.95, which was 4.3 higher than the previous day. The implied volatity was 33.06, the open interest changed by 16 which increased total open position to 41
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 12.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 12.65, which was -0.35 lower than the previous day. The implied volatity was 29.69, the open interest changed by 7 which increased total open position to 25
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 13, which was -7.7 lower than the previous day. The implied volatity was 31.63, the open interest changed by 0 which decreased total open position to 17
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 20.7, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 25 Mar GRASIM was trading at 2647.80. The strike last trading price was 20.7, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 24 Mar GRASIM was trading at 2549.40. The strike last trading price was 20.7, which was -5.55 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 20.7, which was -5.55 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 20.7, which was -5.55 lower than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 15
On 19 Mar GRASIM was trading at 2607.90. The strike last trading price was 26.25, which was -4.75 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 11
On 18 Mar GRASIM was trading at 2723.10. The strike last trading price was 31, which was 3.4 higher than the previous day. The implied volatity was 19.67, the open interest changed by 2 which increased total open position to 11
On 17 Mar GRASIM was trading at 2683.30. The strike last trading price was 27.6, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar GRASIM was trading at 2654.40. The strike last trading price was 27.6, which was -11.25 lower than the previous day. The implied volatity was 23, the open interest changed by 4 which increased total open position to 7
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 38.85, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar GRASIM was trading at 2735.60. The strike last trading price was 38.85, which was -10.5 lower than the previous day. The implied volatity was 19.59, the open interest changed by 0 which decreased total open position to 3
On 10 Mar GRASIM was trading at 2743.90. The strike last trading price was 49.35, which was -98 lower 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 49.35, which was -98 lower 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 49.35, which was -98 lower than the previous day. The implied volatity was 21.54, the open interest changed by 2 which increased total open position to 2
On 5 Mar GRASIM was trading at 2724.10. The strike last trading price was 147.35, 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 147.35, which was 0 lower than the previous day. The implied volatity was 3.47, 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 147.35, which was 0 lower than the previous day. The implied volatity was 1, 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 147.35, 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 147.35, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| GRASIM 28-Apr-2026 (4d) 2860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2749.10 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 23 Apr | 2735.00 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 22 Apr | 2776.60 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 21 Apr | 2777.70 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 20 Apr | 2760.10 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 17 Apr | 2720.50 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 16 Apr | 2717.30 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 15 Apr | 2741.40 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 13 Apr | 2713.00 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 10 Apr | 2742.60 | 141.35 | 141.35 | - | 0 | 0 | 34 |
| 9 Apr | 2740.50 | 141.35 | 14 | 30.99 | 9 | -1 | 34 |
| 8 Apr | 2756.20 | 123.9 | -178.3 | 30.32 | 60 | 13 | 34 |
| 7 Apr | 2621.00 | 303.6 | 14.6 | - | 0 | 0 | 21 |
| 6 Apr | 2614.40 | 303.6 | 14.6 | - | 0 | 0 | 21 |
| 2 Apr | 2564.10 | 303.6 | 14.6 | 35.57 | 3 | 0 | 21 |
| 1 Apr | 2592.80 | 289 | 161.1 | - | 0 | 0 | 21 |
| 30 Mar | 2557.70 | 289 | 161.1 | 24.99 | 1 | 0 | 20 |
| 27 Mar | 2628.20 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 25 Mar | 2647.80 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 24 Mar | 2549.40 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 23 Mar | 2531.10 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 20 Mar | 2616.30 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 19 Mar | 2607.90 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 18 Mar | 2723.10 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 17 Mar | 2683.30 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 16 Mar | 2654.40 | 127.9 | 42.5 | - | 0 | 0 | 0 |
| 13 Mar | 2568.60 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 2673.10 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 11 Mar | 2735.60 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 10 Mar | 2743.90 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 9 Mar | 2681.20 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 6 Mar | 2718.40 | 127.9 | 42.5 | - | 0 | 0 | 20 |
| 5 Mar | 2724.10 | 127.9 | 42.5 | - | 2 | 0 | 20 |
| 4 Mar | 2683.20 | 127.9 | 42.5 | - | 2 | 0 | 20 |
| 2 Mar | 2777.30 | 127.9 | 42.5 | 23.92 | 2 | 0 | 20 |
| 27 Feb | 2799.80 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 2863.50 | 95.35 | 0 | 0.91 | 0 | 0 | 0 |
| 25 Feb | 2878.40 | 95.35 | 0 | 1.42 | 0 | 0 | 0 |
For Grasim Industries Ltd - strike price 2860 expiring on 28APR2026
Delta for 2860 PE is -
Historical price for 2860 PE is as follows
On 24 Apr GRASIM was trading at 2749.10. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 141.35, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 141.35, which was 14 higher than the previous day. The implied volatity was 30.99, the open interest changed by -1 which decreased total open position to 34
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 123.9, which was -178.3 lower than the previous day. The implied volatity was 30.32, the open interest changed by 13 which increased total open position to 34
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 303.6, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 303.6, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 303.6, which was 14.6 higher than the previous day. The implied volatity was 35.57, the open interest changed by 0 which decreased total open position to 21
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 289, which was 161.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 289, which was 161.1 higher than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 20
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 25 Mar GRASIM was trading at 2647.80. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 24 Mar GRASIM was trading at 2549.40. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 23 Mar GRASIM was trading at 2531.10. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 20 Mar GRASIM was trading at 2616.30. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 19 Mar GRASIM was trading at 2607.90. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 18 Mar GRASIM was trading at 2723.10. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 17 Mar GRASIM was trading at 2683.30. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Mar GRASIM was trading at 2654.40. The strike last trading price was 127.9, which was 42.5 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 -, 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 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 11 Mar GRASIM was trading at 2735.60. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 10 Mar GRASIM was trading at 2743.90. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Mar GRASIM was trading at 2681.20. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Mar GRASIM was trading at 2718.40. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 5 Mar GRASIM was trading at 2724.10. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 4 Mar GRASIM was trading at 2683.20. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 2 Mar GRASIM was trading at 2777.30. The strike last trading price was 127.9, which was 42.5 higher than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 20
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 95.35, which was 0 lower than the previous day. The implied volatity was 0.91, 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 95.35, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
