GRASIM
Grasim Industries Ltd
Historical option data for GRASIM
24 Apr 2026 04:10 PM IST
| GRASIM 28-Apr-2026 (4d) 3100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2739.30 | 0.1 | 0.05 | 39.87 | 1 | 0 | 201 | |||||||||
| 23 Apr | 2735.00 | 0.05 | 0 | 34.37 | 2 | 0 | 203 | |||||||||
| 22 Apr | 2776.60 | 0.05 | -0.25 | 25.76 | 14 | -1 | 204 | |||||||||
| 21 Apr | 2777.70 | 0.25 | -0.04999999999999999 | - | 0 | 0 | 205 | |||||||||
| 20 Apr | 2760.10 | 0.25 | -0.04999999999999999 | - | 0 | 0 | 205 | |||||||||
| 17 Apr | 2720.50 | 0.25 | -0.25 | 28.55 | 20 | -1 | 208 | |||||||||
| 16 Apr | 2717.30 | 0.5 | -0.4 | 29.57 | 65 | -4 | 211 | |||||||||
| 15 Apr | 2741.40 | 0.95 | -0.25 | 30.2 | 36 | -10 | 214 | |||||||||
| 13 Apr | 2713.00 | 1.2 | -0.7 | 30.21 | 225 | -68 | 224 | |||||||||
| 10 Apr | 2742.60 | 2 | -0.4500000000000002 | 26.89 | 71 | 0 | 292 | |||||||||
| 9 Apr | 2740.50 | 2.45 | -0.7 | 28.16 | 37 | -2 | 291 | |||||||||
| 8 Apr | 2756.20 | 3 | 0.85 | 26.53 | 459 | 193 | 292 | |||||||||
| 7 Apr | 2621.00 | 2.15 | -0.8 | 34.66 | 81 | 25 | 61 | |||||||||
| 6 Apr | 2614.40 | 2.95 | 0.35 | 35.91 | 12 | 7 | 36 | |||||||||
| 2 Apr | 2564.10 | 2.6 | -0.1 | 35.71 | 20 | 18 | 27 | |||||||||
| 1 Apr | 2592.80 | 2.7 | -50.45 | 33.72 | 16 | 5 | 5 | |||||||||
| 30 Mar | 2557.70 | 53.15 | 0 | 15.99 | 0 | 0 | 0 | |||||||||
| 27 Mar | 2628.20 | 53.15 | 0 | 12.43 | 0 | 0 | 0 | |||||||||
| 25 Mar | 2647.80 | 53.15 | 0 | 11.73 | 0 | 0 | 0 | |||||||||
| 24 Mar | 2549.40 | 53.15 | 0 | 14.68 | 0 | 0 | 0 | |||||||||
| 23 Mar | 2531.10 | 53.15 | 0 | 15.03 | 0 | 0 | 0 | |||||||||
| 20 Mar | 2616.30 | 53.15 | 0 | 11.82 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2607.90 | 53.15 | 0 | 11.53 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2723.10 | 53.15 | 0 | 8.75 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2683.30 | 53.15 | 0 | 9.21 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2654.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2568.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2673.10 | 53.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2735.60 | 53.15 | 0 | 7.85 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2743.90 | 53.15 | 0 | 7.24 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2681.20 | 53.15 | 0 | 8.84 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 2718.40 | 53.15 | 0 | 7.67 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2724.10 | 53.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2683.20 | 53.15 | 0 | 8.4 | 0 | 0 | 0 | |||||||||
For Grasim Industries Ltd - strike price 3100 expiring on 28APR2026
Delta for 3100 CE is 0
Historical price for 3100 CE is as follows
On 24 Apr GRASIM was trading at 2739.30. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 39.87, the open interest changed by 0 which decreased total open position to 201
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 203
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was 25.76, the open interest changed by -1 which decreased total open position to 204
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 205
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 205
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 28.55, the open interest changed by -1 which decreased total open position to 208
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 29.57, the open interest changed by -4 which decreased total open position to 211
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 30.2, the open interest changed by -10 which decreased total open position to 214
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 1.2, which was -0.7 lower than the previous day. The implied volatity was 30.21, the open interest changed by -68 which decreased total open position to 224
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 2, which was -0.4500000000000002 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 292
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 2.45, which was -0.7 lower than the previous day. The implied volatity was 28.16, the open interest changed by -2 which decreased total open position to 291
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 3, which was 0.85 higher than the previous day. The implied volatity was 26.53, the open interest changed by 193 which increased total open position to 292
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 2.15, which was -0.8 lower than the previous day. The implied volatity was 34.66, the open interest changed by 25 which increased total open position to 61
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was 35.91, the open interest changed by 7 which increased total open position to 36
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 2.6, which was -0.1 lower than the previous day. The implied volatity was 35.71, the open interest changed by 18 which increased total open position to 27
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 2.7, which was -50.45 lower than the previous day. The implied volatity was 33.72, the open interest changed by 5 which increased total open position to 5
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 53.15, which was 0 lower than the previous day. The implied volatity was 15.99, the open interest changed by 0 which decreased total open position to 0
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 53.15, which was 0 lower than the previous day. The implied volatity was 12.43, 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 53.15, which was 0 lower than the previous day. The implied volatity was 11.73, 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 53.15, which was 0 lower than the previous day. The implied volatity was 14.68, 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 53.15, which was 0 lower than the previous day. The implied volatity was 15.03, 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 53.15, which was 0 lower than the previous day. The implied volatity was 11.82, 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 53.15, which was 0 lower than the previous day. The implied volatity was 11.53, 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 53.15, which was 0 lower than the previous day. The implied volatity was 8.75, 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 53.15, which was 0 lower than the previous day. The implied volatity was 9.21, 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 -, 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 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 53.15, 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 53.15, which was 0 lower than the previous day. The implied volatity was 7.85, 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 53.15, which was 0 lower than the previous day. The implied volatity was 7.24, 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 53.15, which was 0 lower than the previous day. The implied volatity was 8.84, 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 53.15, which was 0 lower than the previous day. The implied volatity was 7.67, 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 53.15, 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 53.15, which was 0 lower than the previous day. The implied volatity was 8.4, the open interest changed by 0 which decreased total open position to 0
| GRASIM 28-Apr-2026 (4d) 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2739.30 | 342 | 342 | - | 0 | 0 | 6 |
| 23 Apr | 2735.00 | 342 | 342 | - | 0 | 0 | 6 |
| 22 Apr | 2776.60 | 342 | 342 | - | 0 | 0 | 6 |
| 21 Apr | 2777.70 | 342 | 342 | 39.46 | 0 | 0 | 6 |
| 20 Apr | 2760.10 | 342 | -24.55000000000001 | 39.46 | 1 | 0 | 6 |
| 17 Apr | 2720.50 | 366.55 | -148.99999999999994 | 31.73 | 2 | 1 | 6 |
| 16 Apr | 2717.30 | 515.55 | 515.55 | - | 0 | 0 | 5 |
| 15 Apr | 2741.40 | 515.55 | 515.55 | - | 0 | 0 | 5 |
| 13 Apr | 2713.00 | 515.55 | 515.55 | - | 0 | 0 | 5 |
| 10 Apr | 2742.60 | 515.55 | 515.55 | - | 0 | 0 | 5 |
| 9 Apr | 2740.50 | 515.55 | 155.55 | - | 0 | 0 | 5 |
| 8 Apr | 2756.20 | 515.55 | 155.55 | - | 0 | 0 | 5 |
| 7 Apr | 2621.00 | 515.55 | 155.55 | - | 0 | 0 | 5 |
| 6 Apr | 2614.40 | 515.55 | 155.55 | - | 0 | 0 | 5 |
| 2 Apr | 2564.10 | 515.55 | 155.55 | - | 0 | 0 | 5 |
| 1 Apr | 2592.80 | 515.55 | 155.55 | - | 0 | 0 | 5 |
| 30 Mar | 2557.70 | 515.55 | 155.55 | 37.86 | 1 | 0 | 4 |
| 27 Mar | 2628.20 | 360 | -45 | - | 0 | 0 | 4 |
| 25 Mar | 2647.80 | 360 | -45 | - | 0 | 0 | 4 |
| 24 Mar | 2549.40 | 360 | -45 | - | 0 | 0 | 4 |
| 23 Mar | 2531.10 | 360 | -45 | - | 0 | 0 | 4 |
| 20 Mar | 2616.30 | 360 | -45 | - | 0 | 0 | 4 |
| 19 Mar | 2607.90 | 360 | -45 | - | 0 | 0 | 4 |
| 18 Mar | 2723.10 | 360 | -45 | 28.41 | 1 | 0 | 3 |
| 17 Mar | 2683.30 | 405 | 75 | 32.88 | 2 | 1 | 2 |
| 16 Mar | 2654.40 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 2568.60 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 2673.10 | 330 | 91.55 | - | 1 | 1 | 0 |
| 11 Mar | 2735.60 | 330 | 91.55 | 12.79 | 1 | 0 | 0 |
| 10 Mar | 2743.90 | 238.45 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2681.20 | 238.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2718.40 | 238.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2724.10 | 238.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2683.20 | 238.45 | 0 | - | 0 | 0 | 0 |
For Grasim Industries Ltd - strike price 3100 expiring on 28APR2026
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 24 Apr GRASIM was trading at 2739.30. The strike last trading price was 342, which was 342 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr GRASIM was trading at 2735.00. The strike last trading price was 342, which was 342 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 22 Apr GRASIM was trading at 2776.60. The strike last trading price was 342, which was 342 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 21 Apr GRASIM was trading at 2777.70. The strike last trading price was 342, which was 342 higher than the previous day. The implied volatity was 39.46, the open interest changed by 0 which decreased total open position to 6
On 20 Apr GRASIM was trading at 2760.10. The strike last trading price was 342, which was -24.55000000000001 lower than the previous day. The implied volatity was 39.46, the open interest changed by 0 which decreased total open position to 6
On 17 Apr GRASIM was trading at 2720.50. The strike last trading price was 366.55, which was -148.99999999999994 lower than the previous day. The implied volatity was 31.73, the open interest changed by 1 which increased total open position to 6
On 16 Apr GRASIM was trading at 2717.30. The strike last trading price was 515.55, which was 515.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Apr GRASIM was trading at 2741.40. The strike last trading price was 515.55, which was 515.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr GRASIM was trading at 2713.00. The strike last trading price was 515.55, which was 515.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Apr GRASIM was trading at 2742.60. The strike last trading price was 515.55, which was 515.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr GRASIM was trading at 2740.50. The strike last trading price was 515.55, which was 155.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Apr GRASIM was trading at 2756.20. The strike last trading price was 515.55, which was 155.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 7 Apr GRASIM was trading at 2621.00. The strike last trading price was 515.55, which was 155.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr GRASIM was trading at 2614.40. The strike last trading price was 515.55, which was 155.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr GRASIM was trading at 2564.10. The strike last trading price was 515.55, which was 155.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr GRASIM was trading at 2592.80. The strike last trading price was 515.55, which was 155.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar GRASIM was trading at 2557.70. The strike last trading price was 515.55, which was 155.55 higher than the previous day. The implied volatity was 37.86, the open interest changed by 0 which decreased total open position to 4
On 27 Mar GRASIM was trading at 2628.20. The strike last trading price was 360, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar GRASIM was trading at 2647.80. The strike last trading price was 360, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar GRASIM was trading at 2549.40. The strike last trading price was 360, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar GRASIM was trading at 2531.10. The strike last trading price was 360, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar GRASIM was trading at 2616.30. The strike last trading price was 360, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar GRASIM was trading at 2607.90. The strike last trading price was 360, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar GRASIM was trading at 2723.10. The strike last trading price was 360, which was -45 lower than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 3
On 17 Mar GRASIM was trading at 2683.30. The strike last trading price was 405, which was 75 higher than the previous day. The implied volatity was 32.88, the open interest changed by 1 which increased total open position to 2
On 16 Mar GRASIM was trading at 2654.40. 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 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 330, which was 91.55 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 330, which was 91.55 higher than the previous day. The implied volatity was 12.79, 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 238.45, 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 238.45, 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 238.45, 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 238.45, 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 238.45, 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
