GRASIM

Grasim Industries Ltd

2746 +1.80 (0.07%)

L: 2726.5 H: 2779.6

Back to Option Chain

Historical option data for GRASIM
09 Dec 2025 04:11 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 2500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	259.9 ₹ 64,975	24.9 6225.00	-	0 0	0 0	0 0
8 Dec	2744.20	259.9 ₹ 64,975	24.9 6225.00	-	0 0	0 0	4 1,000
5 Dec	2747.00	259.9 ₹ 64,975	24.9 6225.00	-	0 0	0 0	0 0
4 Dec	2730.40	259.9 ₹ 64,975	24.9 6225.00	-	0 0	0 0	0 0
3 Dec	2720.30	259.9 ₹ 64,975	24.9 6225.00	-	0 0	0 0	0 0
2 Dec	2735.00	259.9 ₹ 64,975	24.9 6225.00	-	0 0	0 0	0 0
1 Dec	2731.50	259.9 ₹ 64,975	24.9 6225.00	-	0 0	-1 -250	0 0
28 Nov	2739.40	259.9 ₹ 64,975	24.9 6225.00	-	1 250	0 0	5 1,250
27 Nov	2740.00	235 ₹ 58,750	20 5000.00	-	0 0	0 0	0 0
26 Nov	2744.00	235 ₹ 58,750	20 5000.00	-	0 0	1 250	0 0
25 Nov	2686.80	235 ₹ 58,750	20 5000.00	31.11	3 750	1 250	5 1,250
24 Nov	2688.70	215 ₹ 53,750	-64.35 -16087.50	21.63	1 250	0 0	3 750
20 Nov	2748.60	279.35 ₹ 69,837.5	4.85 1212.50	17.69	1 250	0 0	3 750
19 Nov	2744.70	274.5 ₹ 68,625	36.5 9125.00	19.01	1 250	0 0	2 500
18 Nov	2762.00	238 ₹ 59,500	-227.65 -56912.50	-	0 0	0 0	0 0

17 Nov	2790.30	238 ₹ 59,500	-227.65 -56912.50	-	0 0	0 0	0 0
11 Nov	2775.80	238 ₹ 59,500	-227.65 -56912.50	-	0 0	0 0	0 0
10 Nov	2762.90	238 ₹ 59,500	-227.65 -56912.50	-	0 0	2 500	0 0
7 Nov	2724.60	238 ₹ 59,500	-227.65 -56912.50	-	3 750	1 250	1 250
6 Nov	2700.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2500 expiring on 30DEC2025

Delta for 2500 CE is -

Historical price for 2500 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 259.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 259.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 259.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 259.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 259.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 259.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 259.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 259.9, which was 24.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 235, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 235, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 235, which was 20 higher than the previous day. The implied volatity was 31.11, the open interest changed by 1 which increased total open position to 5

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 215, which was -64.35 lower than the previous day. The implied volatity was 21.63, the open interest changed by 0 which decreased total open position to 3

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 279.35, which was 4.85 higher than the previous day. The implied volatity was 17.69, the open interest changed by 0 which decreased total open position to 3

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 274.5, which was 36.5 higher than the previous day. The implied volatity was 19.01, the open interest changed by 0 which decreased total open position to 2

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 238, which was -227.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 238, which was -227.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov GRASIM was trading at 2775.80. The strike last trading price was 238, which was -227.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 238, which was -227.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 238, which was -227.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 6 Nov GRASIM was trading at 2700.10. 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 30DEC2025 2500 PE
Delta: -0.02 Vega: 0.32 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	1 ₹ 250	-0.2 -50.00	20.47	11 2,750	-2 -500	634 1,58,500
8 Dec	2744.20	1.2 ₹ 300	-0.05 -12.50	20.15	21 5,250	-1 -250	646 1,61,500
5 Dec	2747.00	1.25 ₹ 312.5	-0.65 -162.50	19.80	39 9,750	-15 -3,750	653 1,63,250
4 Dec	2730.40	1.85 ₹ 462.5	-0.55 -137.50	19.33	87 21,750	9 2,250	668 1,67,000
3 Dec	2720.30	2.4 ₹ 600	0.6 150.00	19.43	6 1,500	0 0	659 1,64,750
2 Dec	2735.00	1.8 ₹ 450	-0.6 -150.00	19.14	21 5,250	3 750	661 1,65,250
1 Dec	2731.50	2.4 ₹ 600	0.15 37.50	19.42	55 13,750	-21 -5,250	658 1,64,500
28 Nov	2739.40	2.25 ₹ 562.5	0.15 37.50	19.07	15 3,750	11 2,750	677 1,69,250
27 Nov	2740.00	2 ₹ 500	-0.6 -150.00	18.32	269 67,250	130 32,500	666 1,66,500
26 Nov	2744.00	2.5 ₹ 625	-3.2 -800.00	18.95	563 1,40,750	376 94,000	536 1,34,000
25 Nov	2686.80	5.9 ₹ 1,475	0.25 62.50	18.91	62 15,500	27 6,750	159 39,750
24 Nov	2688.70	6 ₹ 1,500	1.9 475.00	18.58	158 39,500	63 15,750	130 32,500
20 Nov	2748.60	4.1 ₹ 1,025	-1.45 -362.50	20.25	17 4,250	-1 -250	67 16,750
19 Nov	2744.70	5.55 ₹ 1,387.5	0.2 50.00	20.91	17 4,250	2 500	67 16,750
18 Nov	2762.00	5.35 ₹ 1,337.5	0 0.00	21.19	16 4,000	7 1,750	65 16,250
17 Nov	2790.30	5.25 ₹ 1,312.5	-1.85 -462.50	23.19	62 15,500	25 6,250	58 14,500
11 Nov	2775.80	7.1 ₹ 1,775	-0.45 -112.50	22.07	2 500	0 0	33 8,250
10 Nov	2762.90	7.55 ₹ 1,887.5	-5.45 -1362.50	21.74	9 2,250	0 0	40 10,000
7 Nov	2724.60	13 ₹ 3,250	1.35 337.50	22.38	26 6,500	20 5,000	39 9,750
6 Nov	2700.10	13 ₹ 3,250	6.5 1625.00	20.68	19 4,750	18 4,500	18 4,500

For Grasim Industries Ltd - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -0.02

Historical price for 2500 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 20.47, the open interest changed by -2 which decreased total open position to 634

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 20.15, the open interest changed by -1 which decreased total open position to 646

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 19.80, the open interest changed by -15 which decreased total open position to 653

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 19.33, the open interest changed by 9 which increased total open position to 668

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 2.4, which was 0.6 higher than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 659

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 1.8, which was -0.6 lower than the previous day. The implied volatity was 19.14, the open interest changed by 3 which increased total open position to 661

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 19.42, the open interest changed by -21 which decreased total open position to 658

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 19.07, the open interest changed by 11 which increased total open position to 677

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 18.32, the open interest changed by 130 which increased total open position to 666

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 2.5, which was -3.2 lower than the previous day. The implied volatity was 18.95, the open interest changed by 376 which increased total open position to 536

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 5.9, which was 0.25 higher than the previous day. The implied volatity was 18.91, the open interest changed by 27 which increased total open position to 159

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 6, which was 1.9 higher than the previous day. The implied volatity was 18.58, the open interest changed by 63 which increased total open position to 130

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 4.1, which was -1.45 lower than the previous day. The implied volatity was 20.25, the open interest changed by -1 which decreased total open position to 67

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 5.55, which was 0.2 higher than the previous day. The implied volatity was 20.91, the open interest changed by 2 which increased total open position to 67

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 21.19, the open interest changed by 7 which increased total open position to 65

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 5.25, which was -1.85 lower than the previous day. The implied volatity was 23.19, the open interest changed by 25 which increased total open position to 58

On 11 Nov GRASIM was trading at 2775.80. The strike last trading price was 7.1, which was -0.45 lower than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 33

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 7.55, which was -5.45 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 40

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 13, which was 1.35 higher than the previous day. The implied volatity was 22.38, the open interest changed by 20 which increased total open position to 39

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 13, which was 6.5 higher than the previous day. The implied volatity was 20.68, the open interest changed by 18 which increased total open position to 18

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