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 2660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	101.85 ₹ 25,462.5	-11 -2750.00	-	0 0	1 250	0 0
8 Dec	2744.20	101.85 ₹ 25,462.5	-11 -2750.00	15.71	5 1,250	-1 -250	12 3,000
5 Dec	2747.00	112.55 ₹ 28,137.5	31.55 7887.50	-	0 0	0 0	0 0
4 Dec	2730.40	112.55 ₹ 28,137.5	31.55 7887.50	-	0 0	0 0	0 0
3 Dec	2720.30	112.55 ₹ 28,137.5	31.55 7887.50	-	0 0	0 0	0 0
2 Dec	2735.00	112.55 ₹ 28,137.5	31.55 7887.50	-	0 0	0 0	0 0
1 Dec	2731.50	112.55 ₹ 28,137.5	31.55 7887.50	-	0 0	11 2,750	0 0
28 Nov	2739.40	112.55 ₹ 28,137.5	31.55 7887.50	13.76	29 7,250	10 2,500	12 3,000
27 Nov	2740.00	81 ₹ 20,250	-243.25 -60812.50	-	0 0	0 0	0 0
26 Nov	2744.00	81 ₹ 20,250	-243.25 -60812.50	-	0 0	2 500	0 0
25 Nov	2686.80	81 ₹ 20,250	-243.25 -60812.50	16.22	2 500	1 250	1 250
24 Nov	2688.70	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2734.80	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2748.60	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2744.70	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2762.00	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2790.30	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2783.40	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2777.80	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2767.40	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2775.80	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2762.90	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2724.60	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0

6 Nov	2700.10	324.25 ₹ 81,062.5	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2660 expiring on 30DEC2025

Delta for 2660 CE is -

Historical price for 2660 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 101.85, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 101.85, which was -11 lower than the previous day. The implied volatity was 15.71, the open interest changed by -1 which decreased total open position to 12

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 112.55, which was 31.55 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 112.55, which was 31.55 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 112.55, which was 31.55 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 112.55, which was 31.55 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 112.55, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 112.55, which was 31.55 higher than the previous day. The implied volatity was 13.76, the open interest changed by 10 which increased total open position to 12

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 81, which was -243.25 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 81, which was -243.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 81, which was -243.25 lower than the previous day. The implied volatity was 16.22, the open interest changed by 1 which increased total open position to 1

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 324.25, 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 324.25, 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 324.25, 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 324.25, 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 324.25, 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 324.25, 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 324.25, 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 324.25, 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 324.25, 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 324.25, 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 324.25, 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 324.25, 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 324.25, 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 2660 PE
Delta: -0.17 Vega: 1.69 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	11 ₹ 2,750	-1.1 -275.00	17.64	170 42,500	27 6,750	203 50,750
8 Dec	2744.20	13.2 ₹ 3,300	2.2 550.00	16.98	254 63,500	53 13,250	175 43,750
5 Dec	2747.00	11 ₹ 2,750	-4.55 -1137.50	16.18	72 18,000	10 2,500	122 30,500
4 Dec	2730.40	15.35 ₹ 3,837.5	-3.95 -987.50	16.01	63 15,750	0 0	112 28,000
3 Dec	2720.30	19.7 ₹ 4,925	2.85 712.50	16.83	24 6,000	2 500	110 27,500
2 Dec	2735.00	17.1 ₹ 4,275	-1.85 -462.50	17.22	47 11,750	8 2,000	108 27,000
1 Dec	2731.50	18.9 ₹ 4,725	1.25 312.50	17.03	42 10,500	14 3,500	99 24,750
28 Nov	2739.40	17.3 ₹ 4,325	0.9 225.00	16.89	53 13,250	-9 -2,250	83 20,750
27 Nov	2740.00	16.75 ₹ 4,187.5	-0.75 -187.50	16.31	113 28,250	51 12,750	92 23,000
26 Nov	2744.00	18.05 ₹ 4,512.5	-15.05 -3762.50	16.82	71 17,750	29 7,250	42 10,500
25 Nov	2686.80	34.4 ₹ 8,600	10.95 2737.50	16.84	19 4,750	12 3,000	12 3,000
24 Nov	2688.70	23.45 ₹ 5,862.5	0 0.00	1.70	0 0	0 0	0 0
21 Nov	2734.80	23.45 ₹ 5,862.5	0 0.00	2.81	0 0	0 0	0 0
20 Nov	2748.60	23.45 ₹ 5,862.5	0 0.00	3.55	0 0	0 0	0 0
19 Nov	2744.70	23.45 ₹ 5,862.5	0 0.00	3.33	0 0	0 0	0 0
18 Nov	2762.00	23.45 ₹ 5,862.5	0 0.00	3.59	0 0	0 0	0 0
17 Nov	2790.30	23.45 ₹ 5,862.5	0 0.00	4.71	0 0	0 0	0 0
14 Nov	2783.40	23.45 ₹ 5,862.5	0 0.00	4.10	0 0	0 0	0 0
13 Nov	2777.80	23.45 ₹ 5,862.5	0 0.00	4.17	0 0	0 0	0 0
12 Nov	2767.40	23.45 ₹ 5,862.5	0 0.00	3.48	0 0	0 0	0 0
11 Nov	2775.80	23.45 ₹ 5,862.5	0 0.00	3.87	0 0	0 0	0 0
10 Nov	2762.90	23.45 ₹ 5,862.5	0 0.00	3.62	0 0	0 0	0 0
7 Nov	2724.60	23.45 ₹ 5,862.5	0 0.00	2.65	0 0	0 0	0 0
6 Nov	2700.10	23.45 ₹ 5,862.5	0 0.00	1.94	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2660 expiring on 30DEC2025

Delta for 2660 PE is -0.17

Historical price for 2660 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 11, which was -1.1 lower than the previous day. The implied volatity was 17.64, the open interest changed by 27 which increased total open position to 203

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 13.2, which was 2.2 higher than the previous day. The implied volatity was 16.98, the open interest changed by 53 which increased total open position to 175

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 11, which was -4.55 lower than the previous day. The implied volatity was 16.18, the open interest changed by 10 which increased total open position to 122

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 15.35, which was -3.95 lower than the previous day. The implied volatity was 16.01, the open interest changed by 0 which decreased total open position to 112

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 19.7, which was 2.85 higher than the previous day. The implied volatity was 16.83, the open interest changed by 2 which increased total open position to 110

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 17.1, which was -1.85 lower than the previous day. The implied volatity was 17.22, the open interest changed by 8 which increased total open position to 108

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 18.9, which was 1.25 higher than the previous day. The implied volatity was 17.03, the open interest changed by 14 which increased total open position to 99

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 17.3, which was 0.9 higher than the previous day. The implied volatity was 16.89, the open interest changed by -9 which decreased total open position to 83

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 16.75, which was -0.75 lower than the previous day. The implied volatity was 16.31, the open interest changed by 51 which increased total open position to 92

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 18.05, which was -15.05 lower than the previous day. The implied volatity was 16.82, the open interest changed by 29 which increased total open position to 42

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 34.4, which was 10.95 higher than the previous day. The implied volatity was 16.84, the open interest changed by 12 which increased total open position to 12

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 1.70, 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 23.45, which was 0 lower than the previous day. The implied volatity was 2.81, 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 23.45, which was 0 lower than the previous day. The implied volatity was 3.55, 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 23.45, which was 0 lower than the previous day. The implied volatity was 3.33, 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 23.45, which was 0 lower than the previous day. The implied volatity was 3.59, 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 23.45, which was 0 lower than the previous day. The implied volatity was 4.71, 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 23.45, which was 0 lower than the previous day. The implied volatity was 4.10, 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 23.45, which was 0 lower than the previous day. The implied volatity was 4.17, 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 23.45, which was 0 lower than the previous day. The implied volatity was 3.48, 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 23.45, which was 0 lower than the previous day. The implied volatity was 3.87, 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 23.45, which was 0 lower than the previous day. The implied volatity was 3.62, 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 23.45, which was 0 lower than the previous day. The implied volatity was 2.65, 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 23.45, which was 0 lower than the previous day. The implied volatity was 1.94, 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