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 2620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	144.15 ₹ 36,037.5	-213.8 -53450.00	-	0 0	0 0	0 0
8 Dec	2744.20	144.15 ₹ 36,037.5	-213.8 -53450.00	-	0 0	0 0	26 6,500
5 Dec	2747.00	144.15 ₹ 36,037.5	-213.8 -53450.00	-	0 0	0 0	0 0
4 Dec	2730.40	144.15 ₹ 36,037.5	-213.8 -53450.00	-	0 0	0 0	0 0

3 Dec	2720.30	144.15 ₹ 36,037.5	-213.8 -53450.00	-	0 0	0 0	0 0
2 Dec	2735.00	144.15 ₹ 36,037.5	-213.8 -53450.00	-	0 0	0 0	0 0
1 Dec	2731.50	144.15 ₹ 36,037.5	-213.8 -53450.00	-	0 0	26 6,500	0 0
28 Nov	2739.40	144.15 ₹ 36,037.5	-213.8 -53450.00	11.47	52 13,000	23 5,750	23 5,750
27 Nov	2740.00	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2744.00	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2686.80	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2688.70	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2734.80	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2748.60	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2744.70	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2762.00	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2790.30	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2783.40	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2777.80	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2767.40	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2775.80	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2762.90	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2724.60	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2700.10	357.95 ₹ 89,487.5	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2620 expiring on 30DEC2025

Delta for 2620 CE is -

Historical price for 2620 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 144.15, which was -213.8 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 144.15, which was -213.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 144.15, which was -213.8 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 144.15, which was -213.8 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 144.15, which was -213.8 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 144.15, which was -213.8 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 144.15, which was -213.8 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 0

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 144.15, which was -213.8 lower than the previous day. The implied volatity was 11.47, the open interest changed by 23 which increased total open position to 23

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 357.95, 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 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 357.95, 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 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 357.95, 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 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 357.95, 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 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 357.95, 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 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 357.95, 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 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 357.95, 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 Nov GRASIM was trading at 2762.00. The strike last trading price was 357.95, 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 357.95, 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 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 357.95, 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 Nov GRASIM was trading at 2777.80. The strike last trading price was 357.95, 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 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 357.95, 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 357.95, 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 357.95, 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 357.95, 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 357.95, 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 2620 PE
Delta: -0.11 Vega: 1.21 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	6.35 ₹ 1,587.5	-0.6 -150.00	18.48	43 10,750	-7 -1,750	210 52,500
8 Dec	2744.20	7.35 ₹ 1,837.5	1.25 312.50	17.56	117 29,250	32 8,000	215 53,750
5 Dec	2747.00	6.1 ₹ 1,525	-3.95 -987.50	16.75	102 25,500	10 2,500	184 46,000
4 Dec	2730.40	10.05 ₹ 2,512.5	-1.6 -400.00	17.31	10 2,500	3 750	174 43,500
3 Dec	2720.30	11.55 ₹ 2,887.5	1.4 350.00	17.17	52 13,000	-15 -3,750	171 42,750
2 Dec	2735.00	9.95 ₹ 2,487.5	-1.2 -300.00	17.50	46 11,500	27 6,750	188 47,000
1 Dec	2731.50	11.15 ₹ 2,787.5	0.65 162.50	17.30	33 8,250	-8 -2,000	161 40,250
28 Nov	2739.40	10.15 ₹ 2,537.5	0.25 62.50	17.07	11 2,750	3 750	169 42,250
27 Nov	2740.00	10.15 ₹ 2,537.5	-0.4 -100.00	16.73	55 13,750	25 6,250	166 41,500
26 Nov	2744.00	10.85 ₹ 2,712.5	-10.65 -2662.50	17.05	166 41,500	1 250	140 35,000
25 Nov	2686.80	21.55 ₹ 5,387.5	0.7 175.00	16.77	56 14,000	10 2,500	136 34,000
24 Nov	2688.70	21.35 ₹ 5,337.5	6.7 1675.00	16.25	173 43,250	60 15,000	126 31,500
21 Nov	2734.80	15 ₹ 3,750	2.6 650.00	16.91	36 9,000	22 5,500	65 16,250
20 Nov	2748.60	12.4 ₹ 3,100	-2.25 -562.50	17.56	34 8,500	27 6,750	42 10,500
19 Nov	2744.70	14.65 ₹ 3,662.5	-0.3 -75.00	17.93	22 5,500	13 3,250	14 3,500
18 Nov	2762.00	14.95 ₹ 3,737.5	-2.6 -650.00	18.75	1 250	0 0	0 0
17 Nov	2790.30	17.55 ₹ 4,387.5	0 0.00	5.55	0 0	0 0	0 0
14 Nov	2783.40	17.55 ₹ 4,387.5	0 0.00	5.28	0 0	0 0	0 0
13 Nov	2777.80	17.55 ₹ 4,387.5	0 0.00	5.21	0 0	0 0	0 0
12 Nov	2767.40	17.55 ₹ 4,387.5	0 0.00	4.52	0 0	0 0	0 0
11 Nov	2775.80	17.55 ₹ 4,387.5	0 0.00	4.89	0 0	0 0	0 0
10 Nov	2762.90	17.55 ₹ 4,387.5	0 0.00	4.64	0 0	0 0	0 0
7 Nov	2724.60	17.55 ₹ 4,387.5	0 0.00	3.66	0 0	0 0	0 0
6 Nov	2700.10	17.55 ₹ 4,387.5	0 0.00	2.95	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2620 expiring on 30DEC2025

Delta for 2620 PE is -0.11

Historical price for 2620 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 6.35, which was -0.6 lower than the previous day. The implied volatity was 18.48, the open interest changed by -7 which decreased total open position to 210

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 7.35, which was 1.25 higher than the previous day. The implied volatity was 17.56, the open interest changed by 32 which increased total open position to 215

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 6.1, which was -3.95 lower than the previous day. The implied volatity was 16.75, the open interest changed by 10 which increased total open position to 184

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 10.05, which was -1.6 lower than the previous day. The implied volatity was 17.31, the open interest changed by 3 which increased total open position to 174

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 11.55, which was 1.4 higher than the previous day. The implied volatity was 17.17, the open interest changed by -15 which decreased total open position to 171

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 9.95, which was -1.2 lower than the previous day. The implied volatity was 17.50, the open interest changed by 27 which increased total open position to 188

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 11.15, which was 0.65 higher than the previous day. The implied volatity was 17.30, the open interest changed by -8 which decreased total open position to 161

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 10.15, which was 0.25 higher than the previous day. The implied volatity was 17.07, the open interest changed by 3 which increased total open position to 169

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 10.15, which was -0.4 lower than the previous day. The implied volatity was 16.73, the open interest changed by 25 which increased total open position to 166

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 10.85, which was -10.65 lower than the previous day. The implied volatity was 17.05, the open interest changed by 1 which increased total open position to 140

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 21.55, which was 0.7 higher than the previous day. The implied volatity was 16.77, the open interest changed by 10 which increased total open position to 136

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 21.35, which was 6.7 higher than the previous day. The implied volatity was 16.25, the open interest changed by 60 which increased total open position to 126

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 15, which was 2.6 higher than the previous day. The implied volatity was 16.91, the open interest changed by 22 which increased total open position to 65

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 12.4, which was -2.25 lower than the previous day. The implied volatity was 17.56, the open interest changed by 27 which increased total open position to 42

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 14.65, which was -0.3 lower than the previous day. The implied volatity was 17.93, the open interest changed by 13 which increased total open position to 14

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 14.95, which was -2.6 lower than the previous day. The implied volatity was 18.75, 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 17.55, which was 0 lower than the previous day. The implied volatity was 5.55, 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 17.55, which was 0 lower than the previous day. The implied volatity was 5.28, 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 17.55, which was 0 lower than the previous day. The implied volatity was 5.21, 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 17.55, which was 0 lower than the previous day. The implied volatity was 4.52, 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 17.55, which was 0 lower than the previous day. The implied volatity was 4.89, 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 17.55, which was 0 lower than the previous day. The implied volatity was 4.64, 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 17.55, which was 0 lower than the previous day. The implied volatity was 3.66, 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 17.55, which was 0 lower than the previous day. The implied volatity was 2.95, 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