GRASIM

Grasim Industries Ltd

2836.7 +38.90 (1.39%)

L: 2796.6 H: 2845.2

Back to Option Chain

Historical option data for GRASIM
12 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 2600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2836.70	212.8 ₹ 53,200	52.75 13187.50	-	0 0	0 0	28 7,000
11 Dec	2797.80	212.8 ₹ 53,200	52.75 13187.50	21.44	6 1,500	0 0	28 7,000
10 Dec	2746.80	160.5 ₹ 40,125	4.75 1187.50	-	0 0	0 0	28 7,000
9 Dec	2746.00	160.5 ₹ 40,125	4.75 1187.50	-	34 8,500	-9 -2,250	27 6,750
8 Dec	2744.20	154 ₹ 38,500	-10.45 -2612.50	15.88	58 14,500	-2 -500	37 9,250
5 Dec	2747.00	164.45 ₹ 41,112.5	1.25 312.50	-	6 1,500	1 250	38 9,500
4 Dec	2730.40	163.2 ₹ 40,800	-3.2 -800.00	-	0 0	0 0	0 0
3 Dec	2720.30	163.2 ₹ 40,800	-3.2 -800.00	-	0 0	0 0	0 0
2 Dec	2735.00	163.2 ₹ 40,800	-3.2 -800.00	-	0 0	0 0	0 0
1 Dec	2731.50	163.2 ₹ 40,800	-3.2 -800.00	-	0 0	4 1,000	0 0
28 Nov	2739.40	163.2 ₹ 40,800	-3.2 -800.00	11.76	13 3,250	2 500	35 8,750
27 Nov	2740.00	166.4 ₹ 41,600	2.6 650.00	15.60	24 6,000	15 3,750	32 8,000
26 Nov	2744.00	164 ₹ 41,000	31.85 7962.50	10.48	25 6,250	7 1,750	18 4,500
25 Nov	2686.80	132.15 ₹ 33,037.5	2.65 662.50	19.80	3 750	1 250	9 2,250
24 Nov	2688.70	129 ₹ 32,250	-37.25 -9312.50	19.02	2 500	-1 -250	8 2,000
21 Nov	2734.80	167 ₹ 41,750	-14.5 -3625.00	19.15	4 1,000	0 0	5 1,250
20 Nov	2748.60	183 ₹ 45,750	-16 -4000.00	-	0 0	3 750	0 0
19 Nov	2744.70	183 ₹ 45,750	-16 -4000.00	17.69	7 1,750	3 750	5 1,250
18 Nov	2762.00	199 ₹ 49,750	49 12250.00	-	0 0	0 0	0 0
17 Nov	2790.30	199 ₹ 49,750	49 12250.00	-	0 0	0 0	0 0
14 Nov	2783.40	199 ₹ 49,750	49 12250.00	-	0 0	0 0	0 0

13 Nov	2777.80	199 ₹ 49,750	49 12250.00	-	0 0	0 0	0 0
12 Nov	2767.40	199 ₹ 49,750	49 12250.00	-	0 0	0 0	0 0
11 Nov	2775.80	199 ₹ 49,750	49 12250.00	-	0 0	0 0	0 0
10 Nov	2762.90	199 ₹ 49,750	49 12250.00	11.21	1 250	0 0	2 500
7 Nov	2724.60	150 ₹ 37,500	0 0.00	-	1 250	0 0	1 250
6 Nov	2700.10	150 ₹ 37,500	-106.85 -26712.50	14.76	2 500	1 250	1 250
14 Oct	2775.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2798.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2778.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2791.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2600 expiring on 30DEC2025

Delta for 2600 CE is -

Historical price for 2600 CE is as follows

On 12 Dec GRASIM was trading at 2836.70. The strike last trading price was 212.8, which was 52.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 11 Dec GRASIM was trading at 2797.80. The strike last trading price was 212.8, which was 52.75 higher than the previous day. The implied volatity was 21.44, the open interest changed by 0 which decreased total open position to 28

On 10 Dec GRASIM was trading at 2746.80. The strike last trading price was 160.5, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 160.5, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 27

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 154, which was -10.45 lower than the previous day. The implied volatity was 15.88, the open interest changed by -2 which decreased total open position to 37

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 164.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 163.2, which was -3.2 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 163.2, which was -3.2 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 163.2, which was -3.2 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 163.2, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 163.2, which was -3.2 lower than the previous day. The implied volatity was 11.76, the open interest changed by 2 which increased total open position to 35

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 166.4, which was 2.6 higher than the previous day. The implied volatity was 15.60, the open interest changed by 15 which increased total open position to 32

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 164, which was 31.85 higher than the previous day. The implied volatity was 10.48, the open interest changed by 7 which increased total open position to 18

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 132.15, which was 2.65 higher than the previous day. The implied volatity was 19.80, the open interest changed by 1 which increased total open position to 9

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 129, which was -37.25 lower than the previous day. The implied volatity was 19.02, the open interest changed by -1 which decreased total open position to 8

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 167, which was -14.5 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 5

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 183, which was -16 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 183, which was -16 lower than the previous day. The implied volatity was 17.69, the open interest changed by 3 which increased total open position to 5

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 199, which was 49 higher 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 199, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 199, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 199, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 199, which was 49 higher 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 199, which was 49 higher 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 199, which was 49 higher than the previous day. The implied volatity was 11.21, the open interest changed by 0 which decreased total open position to 2

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 150, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 150, which was -106.85 lower than the previous day. The implied volatity was 14.76, the open interest changed by 1 which increased total open position to 1

On 14 Oct GRASIM was trading at 2775.80. 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 Oct GRASIM was trading at 2798.00. 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

On 8 Oct GRASIM was trading at 2778.20. 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 3 Oct GRASIM was trading at 2791.40. 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

GRASIM 30DEC2025 2600 PE
Delta: -0.03 Vega: 0.41 Theta: -0.22 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2836.70	1.5 ₹ 375	-1.25 -312.50	21.48	135 33,750	-31 -7,750	950 2,37,500
11 Dec	2797.80	2.75 ₹ 687.5	-1.85 -462.50	20.91	517 1,29,250	88 22,000	967 2,41,750
10 Dec	2746.80	4.55 ₹ 1,137.5	0 0.00	18.78	64 16,000	-4 -1,000	879 2,19,750
9 Dec	2746.00	4.5 ₹ 1,125	-0.55 -137.50	18.60	140 35,000	-22 -5,500	882 2,20,500
8 Dec	2744.20	5.4 ₹ 1,350	0.7 175.00	17.86	406 1,01,500	21 5,250	904 2,26,000
5 Dec	2747.00	4.65 ₹ 1,162.5	-2.25 -562.50	17.20	216 54,000	73 18,250	883 2,20,750
4 Dec	2730.40	6.8 ₹ 1,700	-1.85 -462.50	17.01	158 39,500	-26 -6,500	810 2,02,500
3 Dec	2720.30	8.9 ₹ 2,225	1.2 300.00	17.49	371 92,750	62 15,500	837 2,09,250
2 Dec	2735.00	7.5 ₹ 1,875	-1.95 -487.50	17.68	127 31,750	13 3,250	779 1,94,750
1 Dec	2731.50	8.55 ₹ 2,137.5	0.4 100.00	17.54	351 87,750	78 19,500	762 1,90,500
28 Nov	2739.40	7.95 ₹ 1,987.5	0.2 50.00	17.38	253 63,250	73 18,250	680 1,70,000
27 Nov	2740.00	7.65 ₹ 1,912.5	-0.6 -150.00	16.85	154 38,500	-1 -250	607 1,51,750
26 Nov	2744.00	8.3 ₹ 2,075	-8.95 -2237.50	17.19	681 1,70,250	65 16,250	610 1,52,500
25 Nov	2686.80	17.1 ₹ 4,275	0 0.00	16.95	259 64,750	117 29,250	545 1,36,250
24 Nov	2688.70	17.25 ₹ 4,312.5	5.45 1362.50	16.57	435 1,08,750	49 12,250	424 1,06,000
21 Nov	2734.80	12.15 ₹ 3,037.5	1.5 375.00	17.22	53 13,250	34 8,500	375 93,750
20 Nov	2748.60	10.65 ₹ 2,662.5	-3.15 -787.50	18.17	100 25,000	61 15,250	341 85,250
19 Nov	2744.70	13.7 ₹ 3,425	-0.3 -75.00	19.03	97 24,250	8 2,000	252 63,000
18 Nov	2762.00	14 ₹ 3,500	1.8 450.00	19.82	28 7,000	9 2,250	244 61,000
17 Nov	2790.30	12.2 ₹ 3,050	-0.6 -150.00	21.57	52 13,000	6 1,500	235 58,750
14 Nov	2783.40	12.8 ₹ 3,200	-0.15 -37.50	20.06	14 3,500	-1 -250	229 57,250
13 Nov	2777.80	13.05 ₹ 3,262.5	0.3 75.00	20.23	77 19,250	6 1,500	230 57,500
12 Nov	2767.40	12.75 ₹ 3,187.5	-3.35 -837.50	18.27	89 22,250	2 500	224 56,000
11 Nov	2775.80	16.1 ₹ 4,025	-0.9 -225.00	20.69	5 1,250	1 250	222 55,500
10 Nov	2762.90	17 ₹ 4,250	-8.85 -2212.50	20.27	42 10,500	2 500	220 55,000
7 Nov	2724.60	25.85 ₹ 6,462.5	-4.95 -1237.50	20.59	85 21,250	-2 -500	218 54,500
6 Nov	2700.10	29.25 ₹ 7,312.5	-31.35 -7837.50	19.63	283 70,750	218 54,500	218 54,500
14 Oct	2775.80	60.6 ₹ 15,150	0 0.00	-	0 0	0 0	0 0
13 Oct	2798.00	60.6 ₹ 15,150	0 0.00	-	0 0	0 0	0 0
8 Oct	2778.20	60.6 ₹ 15,150	0 0.00	-	0 0	0 0	0 0
3 Oct	2791.40	0 ₹ 0	0 0.00	4.88	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2600 expiring on 30DEC2025

Delta for 2600 PE is -0.03

Historical price for 2600 PE is as follows

On 12 Dec GRASIM was trading at 2836.70. The strike last trading price was 1.5, which was -1.25 lower than the previous day. The implied volatity was 21.48, the open interest changed by -31 which decreased total open position to 950

On 11 Dec GRASIM was trading at 2797.80. The strike last trading price was 2.75, which was -1.85 lower than the previous day. The implied volatity was 20.91, the open interest changed by 88 which increased total open position to 967

On 10 Dec GRASIM was trading at 2746.80. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 18.78, the open interest changed by -4 which decreased total open position to 879

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 4.5, which was -0.55 lower than the previous day. The implied volatity was 18.60, the open interest changed by -22 which decreased total open position to 882

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 5.4, which was 0.7 higher than the previous day. The implied volatity was 17.86, the open interest changed by 21 which increased total open position to 904

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 4.65, which was -2.25 lower than the previous day. The implied volatity was 17.20, the open interest changed by 73 which increased total open position to 883

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 6.8, which was -1.85 lower than the previous day. The implied volatity was 17.01, the open interest changed by -26 which decreased total open position to 810

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 8.9, which was 1.2 higher than the previous day. The implied volatity was 17.49, the open interest changed by 62 which increased total open position to 837

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 7.5, which was -1.95 lower than the previous day. The implied volatity was 17.68, the open interest changed by 13 which increased total open position to 779

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 8.55, which was 0.4 higher than the previous day. The implied volatity was 17.54, the open interest changed by 78 which increased total open position to 762

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 7.95, which was 0.2 higher than the previous day. The implied volatity was 17.38, the open interest changed by 73 which increased total open position to 680

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 7.65, which was -0.6 lower than the previous day. The implied volatity was 16.85, the open interest changed by -1 which decreased total open position to 607

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 8.3, which was -8.95 lower than the previous day. The implied volatity was 17.19, the open interest changed by 65 which increased total open position to 610

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 16.95, the open interest changed by 117 which increased total open position to 545

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 17.25, which was 5.45 higher than the previous day. The implied volatity was 16.57, the open interest changed by 49 which increased total open position to 424

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 12.15, which was 1.5 higher than the previous day. The implied volatity was 17.22, the open interest changed by 34 which increased total open position to 375

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 10.65, which was -3.15 lower than the previous day. The implied volatity was 18.17, the open interest changed by 61 which increased total open position to 341

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 13.7, which was -0.3 lower than the previous day. The implied volatity was 19.03, the open interest changed by 8 which increased total open position to 252

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was 19.82, the open interest changed by 9 which increased total open position to 244

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 12.2, which was -0.6 lower than the previous day. The implied volatity was 21.57, the open interest changed by 6 which increased total open position to 235

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 12.8, which was -0.15 lower than the previous day. The implied volatity was 20.06, the open interest changed by -1 which decreased total open position to 229

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 13.05, which was 0.3 higher than the previous day. The implied volatity was 20.23, the open interest changed by 6 which increased total open position to 230

On 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 12.75, which was -3.35 lower than the previous day. The implied volatity was 18.27, the open interest changed by 2 which increased total open position to 224

On 11 Nov GRASIM was trading at 2775.80. The strike last trading price was 16.1, which was -0.9 lower than the previous day. The implied volatity was 20.69, the open interest changed by 1 which increased total open position to 222

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 17, which was -8.85 lower than the previous day. The implied volatity was 20.27, the open interest changed by 2 which increased total open position to 220

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 25.85, which was -4.95 lower than the previous day. The implied volatity was 20.59, the open interest changed by -2 which decreased total open position to 218

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 29.25, which was -31.35 lower than the previous day. The implied volatity was 19.63, the open interest changed by 218 which increased total open position to 218

On 14 Oct GRASIM was trading at 2775.80. The strike last trading price was 60.6, 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 Oct GRASIM was trading at 2798.00. The strike last trading price was 60.6, 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 8 Oct GRASIM was trading at 2778.20. The strike last trading price was 60.6, 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 3 Oct GRASIM was trading at 2791.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.88, 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