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 2580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
8 Dec	2744.20	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	1 250
5 Dec	2747.00	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
4 Dec	2730.40	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
3 Dec	2720.30	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0

2 Dec	2735.00	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
1 Dec	2731.50	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
28 Nov	2739.40	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
27 Nov	2740.00	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
26 Nov	2744.00	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
25 Nov	2686.80	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
24 Nov	2688.70	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
21 Nov	2734.80	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	0 0	0 0
20 Nov	2748.60	220.8 ₹ 55,200	-172.05 -43012.50	-	0 0	1 250	0 0
19 Nov	2744.70	220.8 ₹ 55,200	-172.05 -43012.50	27.11	2 500	1 250	1 250
18 Nov	2762.00	392.85 ₹ 98,212.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2790.30	392.85 ₹ 98,212.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2775.80	392.85 ₹ 98,212.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2762.90	392.85 ₹ 98,212.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2724.60	392.85 ₹ 98,212.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2700.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2580 expiring on 30DEC2025

Delta for 2580 CE is -

Historical price for 2580 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 220.8, which was -172.05 lower 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 220.8, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 220.8, which was -172.05 lower 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 220.8, which was -172.05 lower 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 220.8, which was -172.05 lower 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 220.8, which was -172.05 lower 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 220.8, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 220.8, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 220.8, which was -172.05 lower 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 220.8, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 220.8, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 220.8, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 220.8, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 220.8, which was -172.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 220.8, which was -172.05 lower than the previous day. The implied volatity was 27.11, the open interest changed by 1 which increased total open position to 1

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 392.85, 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 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 392.85, 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 Nov GRASIM was trading at 2775.80. The strike last trading price was 392.85, 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 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 392.85, 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 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 392.85, 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 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 2580 PE
Delta: -0.06 Vega: 0.78 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	3.2 ₹ 800	-0.65 -162.50	18.82	29 7,250	-8 -2,000	61 15,250
8 Dec	2744.20	4 ₹ 1,000	0.55 137.50	18.24	86 21,500	9 2,250	68 17,000
5 Dec	2747.00	3.45 ₹ 862.5	-3.2 -800.00	17.55	33 8,250	-18 -4,500	59 14,750
4 Dec	2730.40	6.65 ₹ 1,662.5	1 250.00	18.61	38 9,500	-19 -4,750	77 19,250
3 Dec	2720.30	5.7 ₹ 1,425	-0.95 -237.50	-	0 0	2 500	0 0
2 Dec	2735.00	5.7 ₹ 1,425	-0.95 -237.50	17.96	6 1,500	2 500	96 24,000
1 Dec	2731.50	6.65 ₹ 1,662.5	0.35 87.50	17.89	57 14,250	7 1,750	93 23,250
28 Nov	2739.40	6.1 ₹ 1,525	0.2 50.00	17.62	23 5,750	3 750	89 22,250
27 Nov	2740.00	5.9 ₹ 1,475	-0.6 -150.00	17.13	49 12,250	19 4,750	85 21,250
26 Nov	2744.00	6.5 ₹ 1,625	-6.5 -1625.00	17.49	19 4,750	3 750	65 16,250
25 Nov	2686.80	13 ₹ 3,250	-0.35 -87.50	16.91	1 250	0 0	62 15,500
24 Nov	2688.70	14 ₹ 3,500	4.3 1075.00	16.95	50 12,500	28 7,000	62 15,500
21 Nov	2734.80	9.7 ₹ 2,425	0.85 212.50	17.47	2 500	0 0	33 8,250
20 Nov	2748.60	8.85 ₹ 2,212.5	-1.25 -312.50	18.58	21 5,250	16 4,000	33 8,250
19 Nov	2744.70	10.1 ₹ 2,525	-2.8 -700.00	18.67	24 6,000	14 3,500	14 3,500
18 Nov	2762.00	12.9 ₹ 3,225	0 0.00	5.94	0 0	0 0	0 0
17 Nov	2790.30	12.9 ₹ 3,225	0 0.00	6.82	0 0	0 0	0 0
11 Nov	2775.80	12.9 ₹ 3,225	0 0.00	5.89	0 0	0 0	0 0
10 Nov	2762.90	12.9 ₹ 3,225	0 0.00	5.64	0 0	0 0	0 0
7 Nov	2724.60	12.9 ₹ 3,225	0 0.00	4.66	0 0	0 0	0 0
6 Nov	2700.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2580 expiring on 30DEC2025

Delta for 2580 PE is -0.06

Historical price for 2580 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 3.2, which was -0.65 lower than the previous day. The implied volatity was 18.82, the open interest changed by -8 which decreased total open position to 61

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 4, which was 0.55 higher than the previous day. The implied volatity was 18.24, the open interest changed by 9 which increased total open position to 68

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 3.45, which was -3.2 lower than the previous day. The implied volatity was 17.55, the open interest changed by -18 which decreased total open position to 59

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 6.65, which was 1 higher than the previous day. The implied volatity was 18.61, the open interest changed by -19 which decreased total open position to 77

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 5.7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 5.7, which was -0.95 lower than the previous day. The implied volatity was 17.96, the open interest changed by 2 which increased total open position to 96

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 6.65, which was 0.35 higher than the previous day. The implied volatity was 17.89, the open interest changed by 7 which increased total open position to 93

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 6.1, which was 0.2 higher than the previous day. The implied volatity was 17.62, the open interest changed by 3 which increased total open position to 89

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 5.9, which was -0.6 lower than the previous day. The implied volatity was 17.13, the open interest changed by 19 which increased total open position to 85

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 6.5, which was -6.5 lower than the previous day. The implied volatity was 17.49, the open interest changed by 3 which increased total open position to 65

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 13, which was -0.35 lower than the previous day. The implied volatity was 16.91, the open interest changed by 0 which decreased total open position to 62

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 14, which was 4.3 higher than the previous day. The implied volatity was 16.95, the open interest changed by 28 which increased total open position to 62

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 9.7, which was 0.85 higher than the previous day. The implied volatity was 17.47, the open interest changed by 0 which decreased total open position to 33

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 8.85, which was -1.25 lower than the previous day. The implied volatity was 18.58, the open interest changed by 16 which increased total open position to 33

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 10.1, which was -2.8 lower than the previous day. The implied volatity was 18.67, the open interest changed by 14 which increased total open position to 14

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 5.94, 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 12.9, which was 0 lower than the previous day. The implied volatity was 6.82, 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 12.9, which was 0 lower than the previous day. The implied volatity was 5.89, 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 12.9, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 4.66, 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