GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
13 May 2026 04:10 PM IST
| GRASIM 26-May-2026 (13d) 2900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 2945.60 | 92.6 | 23.599999999999994 (34.20%) | 0 | 393 | 23 | 450 | |||||||||
| 12 May | 2903.00 | 67.35 | -53.650000000000006 (-44.34%) | 0 | 308 | 68 | 428 | |||||||||
| 11 May | 2984.20 | 118.35 | 12.349999999999994 (11.65%) | 0 | 327 | -3 | 360 | |||||||||
| 8 May | 2968.60 | 105.3 | -2.3500000000000085 (-2.18%) | 23.66 | 173 | -27 | 362 | |||||||||
| 7 May | 2960.60 | 108.3 | 24.349999999999994 (29.01%) | 26.12 | 607 | -34 | 389 | |||||||||
| 6 May | 2914.80 | 79.5 | 18.049999999999997 (29.37%) | 27.05 | 1,336 | -20 | 420 | |||||||||
| 5 May | 2871.50 | 60.6 | -2.8500000000000014 (-4.49%) | 26.02 | 859 | 27 | 447 | |||||||||
| 4 May | 2856.00 | 62 | 18.25 (41.71%) | 28.75 | 2,512 | 30 | 421 | |||||||||
| 30 Apr | 2794.50 | 44.55 | -3.950000000000003 (-8.14%) | 27.41 | 416 | -39 | 352 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 2803.20 | 47.45 | -0.8499999999999943 (-1.76%) | 27.04 | 765 | -83 | 390 | |||||||||
| 28 Apr | 2783.00 | 48.95 | 1.6000000000000014 (3.38%) | 30.04 | 2,580 | 277 | 470 | |||||||||
| 27 Apr | 2778.20 | 48.25 | 8.049999999999997 (20.02%) | 28.16 | 473 | 102 | 190 | |||||||||
| 24 Apr | 2739.30 | 40.2 | 5.100000000000001 (14.53%) | 28.53 | 86 | 44 | 87 | |||||||||
| 23 Apr | 2735.00 | 35 | -11 (-23.91%) | 27.28 | 35 | 2 | 42 | |||||||||
| 22 Apr | 2776.60 | 46 | -6.899999999999999 (-13.04%) | 26.71 | 43 | 15 | 40 | |||||||||
| 21 Apr | 2777.70 | 52 | 3.3500000000000014 (6.89%) | 27.66 | 45 | -4 | 24 | |||||||||
| 20 Apr | 2760.10 | 46.55 | -8.050000000000004 (-14.74%) | 27.72 | 47 | 25 | 27 | |||||||||
| 17 Apr | 2720.50 | 54.6 | 3.3999999999999986 (6.64%) | - | 0 | 0 | 2 | |||||||||
| 16 Apr | 2717.30 | 54.6 | 3.3999999999999986 (6.64%) | 29.91 | 0 | 0 | 2 | |||||||||
| 15 Apr | 2741.40 | 54.6 | 32.150000000000006 (143.21%) | 29.91 | 2 | 0 | 0 | |||||||||
| 13 Apr | 2713.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Grasim Industries Ltd - strike price 2900 expiring on 26MAY2026
Delta for 2900 CE is 0
Historical price for 2900 CE is as follows
On 13 May GRASIM was trading at 2945.60. The strike last trading price was 92.6, which was 23.599999999999994 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 450
On 12 May GRASIM was trading at 2903.00. The strike last trading price was 67.35, which was -53.650000000000006 lower than the previous day. The implied volatity was 0, the open interest changed by 68 which increased total open position to 428
On 11 May GRASIM was trading at 2984.20. The strike last trading price was 118.35, which was 12.349999999999994 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 360
On 8 May GRASIM was trading at 2968.60. The strike last trading price was 105.3, which was -2.3500000000000085 lower than the previous day. The implied volatity was 23.66, the open interest changed by -27 which decreased total open position to 362
On 7 May GRASIM was trading at 2960.60. The strike last trading price was 108.3, which was 24.349999999999994 higher than the previous day. The implied volatity was 26.12, the open interest changed by -34 which decreased total open position to 389
On 6 May GRASIM was trading at 2914.80. The strike last trading price was 79.5, which was 18.049999999999997 higher than the previous day. The implied volatity was 27.05, the open interest changed by -20 which decreased total open position to 420
On 5 May GRASIM was trading at 2871.50. The strike last trading price was 60.6, which was -2.8500000000000014 lower than the previous day. The implied volatity was 26.02, the open interest changed by 27 which increased total open position to 447
On 4 May GRASIM was trading at 2856.00. The strike last trading price was 62, which was 18.25 higher than the previous day. The implied volatity was 28.75, the open interest changed by 30 which increased total open position to 421
On 30 Apr GRASIM was trading at 2794.50. The strike last trading price was 44.55, which was -3.950000000000003 lower than the previous day. The implied volatity was 27.41, the open interest changed by -39 which decreased total open position to 352
On 29 Apr GRASIM was trading at 2803.20. The strike last trading price was 47.45, which was -0.8499999999999943 lower than the previous day. The implied volatity was 27.04, the open interest changed by -83 which decreased total open position to 390
On 28 Apr GRASIM was trading at 2783.00. The strike last trading price was 48.95, which was 1.6000000000000014 higher than the previous day. The implied volatity was 30.04, the open interest changed by 277 which increased total open position to 470
On 27 Apr GRASIM was trading at 2778.20. The strike last trading price was 48.25, which was 8.049999999999997 higher than the previous day. The implied volatity was 28.16, the open interest changed by 102 which increased total open position to 190
On 24 Apr GRASIM was trading at 2739.30. The strike last trading price was 40.2, which was 5.100000000000001 higher than the previous day. The implied volatity was 28.53, the open interest changed by 44 which increased total open position to 87
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 35, which was -11 lower than the previous day. The implied volatity was 27.28, the open interest changed by 2 which increased total open position to 42
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 46, which was -6.899999999999999 lower than the previous day. The implied volatity was 26.71, the open interest changed by 15 which increased total open position to 40
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 52, which was 3.3500000000000014 higher than the previous day. The implied volatity was 27.66, the open interest changed by -4 which decreased total open position to 24
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 46.55, which was -8.050000000000004 lower than the previous day. The implied volatity was 27.72, the open interest changed by 25 which increased total open position to 27
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 54.6, which was 3.3999999999999986 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 54.6, which was 3.3999999999999986 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 2
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 54.6, which was 32.150000000000006 higher than the previous day. The implied volatity was 29.91, 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
| GRASIM 26-May-2026 (13d) 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 2945.60 | 39.3 | -19.800000000000004 (-33.50%) | 0 | 900 | 19 | 440 |
| 12 May | 2903.00 | 60.9 | 27.449999999999996 (82.06%) | 0 | 539 | -4 | 421 |
| 11 May | 2984.20 | 33.4 | -4.850000000000001 (-12.68%) | 0 | 694 | 56 | 427 |
| 8 May | 2968.60 | 38.1 | -1.1999999999999957 (-3.05%) | 26.2 | 276 | 37 | 371 |
| 7 May | 2960.60 | 39.25 | -11.600000000000001 (-22.81%) | 26.01 | 582 | 92 | 332 |
| 6 May | 2914.80 | 53 | -30.200000000000003 (-36.30%) | 21.42 | 397 | 77 | 243 |
| 5 May | 2871.50 | 83.65 | -8.149999999999991 (-8.88%) | 26.17 | 65 | -16 | 164 |
| 4 May | 2856.00 | 91.7 | -41.3 (-31.05%) | 25.65 | 106 | -3 | 178 |
| 30 Apr | 2794.50 | 133 | 133 (-4.28%) | 27.07 | 0 | 0 | 181 |
| 29 Apr | 2803.20 | 133 | -5.949999999999989 (-4.28%) | 27.07 | 32 | -3 | 177 |
| 28 Apr | 2783.00 | 138.95 | -6.700000000000017 (-4.60%) | 26.35 | 68 | 33 | 182 |
| 27 Apr | 2778.20 | 145.9 | -25.25 (-14.75%) | 24.9 | 102 | 28 | 145 |
| 24 Apr | 2739.30 | 170 | 11.150000000000006 (7.02%) | 23.88 | 104 | 91 | 110 |
| 23 Apr | 2735.00 | 158.85 | 11.25 (7.62%) | 24.18 | 1 | 0 | 19 |
| 22 Apr | 2776.60 | 147.1 | -0.9000000000000057 (-0.61%) | 24.2 | 17 | 9 | 18 |
| 21 Apr | 2777.70 | 148 | -26.650000000000006 (-15.26%) | 24.13 | 5 | 4 | 8 |
| 20 Apr | 2760.10 | 175 | -157.64999999999998 (-47.39%) | 26.68 | 4 | 1 | 1 |
| 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 |
For Grasim Industries Ltd - strike price 2900 expiring on 26MAY2026
Delta for 2900 PE is 0
Historical price for 2900 PE is as follows
On 13 May GRASIM was trading at 2945.60. The strike last trading price was 39.3, which was -19.800000000000004 lower than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 440
On 12 May GRASIM was trading at 2903.00. The strike last trading price was 60.9, which was 27.449999999999996 higher than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 421
On 11 May GRASIM was trading at 2984.20. The strike last trading price was 33.4, which was -4.850000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 56 which increased total open position to 427
On 8 May GRASIM was trading at 2968.60. The strike last trading price was 38.1, which was -1.1999999999999957 lower than the previous day. The implied volatity was 26.2, the open interest changed by 37 which increased total open position to 371
On 7 May GRASIM was trading at 2960.60. The strike last trading price was 39.25, which was -11.600000000000001 lower than the previous day. The implied volatity was 26.01, the open interest changed by 92 which increased total open position to 332
On 6 May GRASIM was trading at 2914.80. The strike last trading price was 53, which was -30.200000000000003 lower than the previous day. The implied volatity was 21.42, the open interest changed by 77 which increased total open position to 243
On 5 May GRASIM was trading at 2871.50. The strike last trading price was 83.65, which was -8.149999999999991 lower than the previous day. The implied volatity was 26.17, the open interest changed by -16 which decreased total open position to 164
On 4 May GRASIM was trading at 2856.00. The strike last trading price was 91.7, which was -41.3 lower than the previous day. The implied volatity was 25.65, the open interest changed by -3 which decreased total open position to 178
On 30 Apr GRASIM was trading at 2794.50. The strike last trading price was 133, which was 133 higher than the previous day. The implied volatity was 27.07, the open interest changed by 0 which decreased total open position to 181
On 29 Apr GRASIM was trading at 2803.20. The strike last trading price was 133, which was -5.949999999999989 lower than the previous day. The implied volatity was 27.07, the open interest changed by -3 which decreased total open position to 177
On 28 Apr GRASIM was trading at 2783.00. The strike last trading price was 138.95, which was -6.700000000000017 lower than the previous day. The implied volatity was 26.35, the open interest changed by 33 which increased total open position to 182
On 27 Apr GRASIM was trading at 2778.20. The strike last trading price was 145.9, which was -25.25 lower than the previous day. The implied volatity was 24.9, the open interest changed by 28 which increased total open position to 145
On 24 Apr GRASIM was trading at 2739.30. The strike last trading price was 170, which was 11.150000000000006 higher than the previous day. The implied volatity was 23.88, the open interest changed by 91 which increased total open position to 110
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 158.85, which was 11.25 higher than the previous day. The implied volatity was 24.18, the open interest changed by 0 which decreased total open position to 19
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 147.1, which was -0.9000000000000057 lower than the previous day. The implied volatity was 24.2, the open interest changed by 9 which increased total open position to 18
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 148, which was -26.650000000000006 lower than the previous day. The implied volatity was 24.13, the open interest changed by 4 which increased total open position to 8
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 175, which was -157.64999999999998 lower than the previous day. The implied volatity was 26.68, the open interest changed by 1 which increased total open position to 1
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
