GRASIM

Grasim Industries Ltd

2812.5 +4.90 (0.17%)

L: 2790.1 H: 2831.1

Back to Option Chain

Historical option data for GRASIM
21 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GRASIM 30-DEC-2025 2800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2812.50	38.25 ₹ 9,562.5	1.3 325.00	-	734 1,83,500	-87 -21,750	1,504 3,76,000
20 Dec	2812.50	38.25 ₹ 9,562.5	1.3 325.00	-	734 1,83,500	-87 -21,750	1,504 3,76,000
14 Dec	2836.70	65.75 ₹ 16,437.5	18.55 4637.50	-	4,530 11,32,500	-787 -1,96,750	1,959 4,89,750
13 Dec	2836.70	65.75 ₹ 16,437.5	18.55 4637.50	-	4,530 11,32,500	-787 -1,96,750	1,959 4,89,750
7 Dec	2747.00	26.75 ₹ 6,687.5	3.05 762.50	-	568 1,42,000	-12 -3,000	2,634 6,58,500
5 Dec	2747.00	26.75 ₹ 6,687.5	3.05 762.50	14.39	568 1,42,000	-11 -2,750	2,634 6,58,500
30 Nov	2739.40	33.7 ₹ 8,425	0.65 162.50	-	1,982 4,95,500	786 1,96,500	2,590 6,47,500
29 Nov	2739.40	33.7 ₹ 8,425	0.65 162.50	-	1,982 4,95,500	786 1,96,500	2,590 6,47,500
23 Nov	2734.80	38 ₹ 9,500	-11.8 -2950.00	-	462 1,15,500	121 30,250	1,373 3,43,250
22 Nov	2734.80	38 ₹ 9,500	-11.8 -2950.00	-	462 1,15,500	121 30,250	1,373 3,43,250
16 Nov	2783.40	78.1 ₹ 19,525	1.25 312.50	-	1,237 3,09,250	838 2,09,500	900 2,25,000
15 Nov	2783.40	78.1 ₹ 19,525	1.25 312.50	-	1,237 3,09,250	838 2,09,500	900 2,25,000
14 Nov	2783.40	78.1 ₹ 19,525	1.25 312.50	-	1,237 3,09,250	834 2,08,500	900 2,25,000
13 Nov	2777.80	76.85 ₹ 19,212.5	2.05 512.50	-	23 5,750	0 0	66 16,500

9 Nov	2724.00	59.05 ₹ 14,762.5	7.25 1812.50	-	8 2,000	0 0	34 8,500
8 Nov	2724.00	59.05 ₹ 14,762.5	7.25 1812.50	-	8 2,000	0 0	34 8,500
2 Nov	2891.70	141.7 ₹ 35,425	0 0.00	-	0 0	0 0	0 0
1 Nov	2891.70	141.7 ₹ 35,425	0 0.00	-	0 0	0 0	0 0
27 Oct	2923.90	141.7 ₹ 35,425	0 0.00	-	0 0	0 0	0 0
18 Oct	2836.20	141.7 ₹ 35,425	0 0.00	-	0 0	0 0	0 0
15 Oct	2775.80	141.7 ₹ 35,425	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2800 expiring on 30DEC2025

Delta for 2800 CE is -

Historical price for 2800 CE is as follows

On 21 Dec GRASIM was trading at 2812.50. The strike last trading price was 38.25, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 1504

On 20 Dec GRASIM was trading at 2812.50. The strike last trading price was 38.25, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by -87 which decreased total open position to 1504

On 14 Dec GRASIM was trading at 2836.70. The strike last trading price was 65.75, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -787 which decreased total open position to 1959

On 13 Dec GRASIM was trading at 2836.70. The strike last trading price was 65.75, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -787 which decreased total open position to 1959

On 7 Dec GRASIM was trading at 2747.00. The strike last trading price was 26.75, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 2634

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 26.75, which was 3.05 higher than the previous day. The implied volatity was 14.39, the open interest changed by -11 which decreased total open position to 2634

On 30 Nov GRASIM was trading at 2739.40. The strike last trading price was 33.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 786 which increased total open position to 2590

On 29 Nov GRASIM was trading at 2739.40. The strike last trading price was 33.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 786 which increased total open position to 2590

On 23 Nov GRASIM was trading at 2734.80. The strike last trading price was 38, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 1373

On 22 Nov GRASIM was trading at 2734.80. The strike last trading price was 38, which was -11.8 lower than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 1373

On 16 Nov GRASIM was trading at 2783.40. The strike last trading price was 78.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 838 which increased total open position to 900

On 15 Nov GRASIM was trading at 2783.40. The strike last trading price was 78.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 838 which increased total open position to 900

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 78.1, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 834 which increased total open position to 900

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 76.85, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66

On 9 Nov GRASIM was trading at 2724.00. The strike last trading price was 59.05, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 8 Nov GRASIM was trading at 2724.00. The strike last trading price was 59.05, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 2 Nov GRASIM was trading at 2891.70. The strike last trading price was 141.7, 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 1 Nov GRASIM was trading at 2891.70. The strike last trading price was 141.7, 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 27 Oct GRASIM was trading at 2923.90. The strike last trading price was 141.7, 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 Oct GRASIM was trading at 2836.20. The strike last trading price was 141.7, 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 Oct GRASIM was trading at 2775.80. The strike last trading price was 141.7, 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 30DEC2025 2800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2812.50	20.15 ₹ 5,037.5	-4.6 -1150.00	-	761 1,90,250	-18 -4,500	755 1,88,750
20 Dec	2812.50	20.15 ₹ 5,037.5	-4.6 -1150.00	-	761 1,90,250	-18 -4,500	755 1,88,750
14 Dec	2836.70	18.25 ₹ 4,562.5	-16.85 -4212.50	-	2,148 5,37,000	132 33,000	980 2,45,000
13 Dec	2836.70	18.25 ₹ 4,562.5	-16.85 -4212.50	-	2,148 5,37,000	132 33,000	980 2,45,000
7 Dec	2747.00	66.3 ₹ 16,575	-12.7 -3175.00	-	104 26,000	-17 -4,250	839 2,09,750
5 Dec	2747.00	66.3 ₹ 16,575	-12.7 -3175.00	16.44	104 26,000	-17 -4,250	839 2,09,750
30 Nov	2739.40	77.2 ₹ 19,300	3.25 812.50	-	222 55,500	-8 -2,000	829 2,07,250
29 Nov	2739.40	77.2 ₹ 19,300	3.25 812.50	-	222 55,500	-8 -2,000	829 2,07,250
23 Nov	2734.80	87.45 ₹ 21,862.5	11.4 2850.00	-	344 86,000	77 19,250	751 1,87,750
22 Nov	2734.80	87.45 ₹ 21,862.5	11.4 2850.00	-	344 86,000	77 19,250	751 1,87,750
16 Nov	2783.40	75.2 ₹ 18,800	2 500.00	-	397 99,250	374 93,500	454 1,13,500
15 Nov	2783.40	75.2 ₹ 18,800	2 500.00	-	397 99,250	374 93,500	454 1,13,500
14 Nov	2783.40	75.2 ₹ 18,800	2 500.00	-	397 99,250	369 92,250	454 1,13,500
13 Nov	2777.80	73.4 ₹ 18,350	-3.3 -825.00	-	34 8,500	10 2,500	85 21,250
9 Nov	2724.00	105 ₹ 26,250	-17.65 -4412.50	-	27 6,750	20 5,000	71 17,750
8 Nov	2724.00	105 ₹ 26,250	-17.65 -4412.50	-	27 6,750	20 5,000	71 17,750
2 Nov	2891.70	44.2 ₹ 11,050	8.2 2050.00	-	44 11,000	41 10,250	43 10,750
1 Nov	2891.70	44.2 ₹ 11,050	8.2 2050.00	-	44 11,000	41 10,250	43 10,750
27 Oct	2923.90	45.95 ₹ 11,487.5	-96.45 -24112.50	-	0 0	0 0	0 0
18 Oct	2836.20	142.4 ₹ 35,600	0 0.00	-	0 0	0 0	0 0
15 Oct	2775.80	142.4 ₹ 35,600	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2800 expiring on 30DEC2025

Delta for 2800 PE is -

Historical price for 2800 PE is as follows

On 21 Dec GRASIM was trading at 2812.50. The strike last trading price was 20.15, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 755

On 20 Dec GRASIM was trading at 2812.50. The strike last trading price was 20.15, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 755

On 14 Dec GRASIM was trading at 2836.70. The strike last trading price was 18.25, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 132 which increased total open position to 980

On 13 Dec GRASIM was trading at 2836.70. The strike last trading price was 18.25, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 132 which increased total open position to 980

On 7 Dec GRASIM was trading at 2747.00. The strike last trading price was 66.3, which was -12.7 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 839

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 66.3, which was -12.7 lower than the previous day. The implied volatity was 16.44, the open interest changed by -17 which decreased total open position to 839

On 30 Nov GRASIM was trading at 2739.40. The strike last trading price was 77.2, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 829

On 29 Nov GRASIM was trading at 2739.40. The strike last trading price was 77.2, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 829

On 23 Nov GRASIM was trading at 2734.80. The strike last trading price was 87.45, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 751

On 22 Nov GRASIM was trading at 2734.80. The strike last trading price was 87.45, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 751

On 16 Nov GRASIM was trading at 2783.40. The strike last trading price was 75.2, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 374 which increased total open position to 454

On 15 Nov GRASIM was trading at 2783.40. The strike last trading price was 75.2, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 374 which increased total open position to 454

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 75.2, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 369 which increased total open position to 454

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 73.4, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 85

On 9 Nov GRASIM was trading at 2724.00. The strike last trading price was 105, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 71

On 8 Nov GRASIM was trading at 2724.00. The strike last trading price was 105, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 71

On 2 Nov GRASIM was trading at 2891.70. The strike last trading price was 44.2, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 43

On 1 Nov GRASIM was trading at 2891.70. The strike last trading price was 44.2, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 43

On 27 Oct GRASIM was trading at 2923.90. The strike last trading price was 45.95, which was -96.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct GRASIM was trading at 2836.20. The strike last trading price was 142.4, 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 15 Oct GRASIM was trading at 2775.80. The strike last trading price was 142.4, 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

Related Pages for GRASIM

GRASIM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD