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 2680 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	100.85 ₹ 25,212.5	17.45 4362.50	-	0 0	0 0	0 0
8 Dec	2744.20	100.85 ₹ 25,212.5	17.45 4362.50	-	0 0	0 0	5 1,250
5 Dec	2747.00	100.85 ₹ 25,212.5	17.45 4362.50	-	0 0	0 0	0 0
4 Dec	2730.40	100.85 ₹ 25,212.5	17.45 4362.50	-	0 0	0 0	0 0
3 Dec	2720.30	100.85 ₹ 25,212.5	17.45 4362.50	-	0 0	0 0	0 0
2 Dec	2735.00	100.85 ₹ 25,212.5	17.45 4362.50	-	0 0	0 0	0 0
1 Dec	2731.50	100.85 ₹ 25,212.5	17.45 4362.50	-	0 0	0 0	0 0
28 Nov	2739.40	100.85 ₹ 25,212.5	17.45 4362.50	-	0 0	0 0	0 0
27 Nov	2740.00	100.85 ₹ 25,212.5	17.45 4362.50	15.47	6 1,500	0 0	5 1,250
26 Nov	2744.00	83.4 ₹ 20,850	-6.2 -1550.00	-	7 1,750	3 750	4 1,000
25 Nov	2686.80	89.6 ₹ 22,400	-115.95 -28987.50	22.57	1 250	0 0	0 0
24 Nov	2688.70	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2734.80	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2748.60	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2744.70	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2762.00	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2790.30	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2783.40	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2777.80	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2767.40	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2775.80	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2762.90	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0

7 Nov	2724.60	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2700.10	205.55 ₹ 51,387.5	0 0.00	-	0 0	0 0	0 0
21 Oct	2870.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2854.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	2836.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2859.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2815.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
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
10 Oct	2811.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2810.60	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
7 Oct	2808.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2807.40	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 2680 expiring on 30DEC2025

Delta for 2680 CE is -

Historical price for 2680 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 100.85, which was 17.45 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 100.85, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 100.85, which was 17.45 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 100.85, which was 17.45 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 100.85, which was 17.45 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 100.85, which was 17.45 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 100.85, which was 17.45 higher 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 100.85, which was 17.45 higher 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 100.85, which was 17.45 higher than the previous day. The implied volatity was 15.47, the open interest changed by 0 which decreased total open position to 5

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 83.4, which was -6.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 89.6, which was -115.95 lower than the previous day. The implied volatity was 22.57, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 205.55, 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 Oct GRASIM was trading at 2870.70. 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 20 Oct GRASIM was trading at 2854.00. 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 17 Oct GRASIM was trading at 2836.20. 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 16 Oct GRASIM was trading at 2859.80. 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 15 Oct GRASIM was trading at 2815.00. 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 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 10 Oct GRASIM was trading at 2811.00. 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 9 Oct GRASIM was trading at 2810.60. 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 7 Oct GRASIM was trading at 2808.00. 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 6 Oct GRASIM was trading at 2807.40. 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

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 2680 PE
Delta: -0.22 Vega: 1.95 Theta: -0.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	14.9 ₹ 3,725	-1.9 -475.00	17.52	288 72,000	61 15,250	226 56,500
8 Dec	2744.20	17.65 ₹ 4,412.5	2.65 662.50	16.81	398 99,500	103 25,750	165 41,250
5 Dec	2747.00	15.1 ₹ 3,775	-5.2 -1300.00	16.16	80 20,000	9 2,250	64 16,000
4 Dec	2730.40	20.05 ₹ 5,012.5	-4.65 -1162.50	15.78	91 22,750	19 4,750	55 13,750
3 Dec	2720.30	24.8 ₹ 6,200	-2.05 -512.50	16.50	43 10,750	35 8,750	36 9,000
2 Dec	2735.00	26.85 ₹ 6,712.5	-61.25 -15312.50	-	0 0	0 0	0 0
1 Dec	2731.50	26.85 ₹ 6,712.5	-61.25 -15312.50	-	0 0	0 0	0 0
28 Nov	2739.40	26.85 ₹ 6,712.5	-61.25 -15312.50	-	0 0	0 0	0 0
27 Nov	2740.00	26.85 ₹ 6,712.5	-61.25 -15312.50	-	0 0	1 250	0 0
26 Nov	2744.00	26.85 ₹ 6,712.5	-61.25 -15312.50	17.97	1 250	0 0	0 0
25 Nov	2686.80	88.1 ₹ 22,025	0 0.00	1.00	0 0	0 0	0 0
24 Nov	2688.70	88.1 ₹ 22,025	0 0.00	0.90	0 0	0 0	0 0
21 Nov	2734.80	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
20 Nov	2748.60	88.1 ₹ 22,025	0 0.00	2.92	0 0	0 0	0 0
19 Nov	2744.70	88.1 ₹ 22,025	0 0.00	2.71	0 0	0 0	0 0
18 Nov	2762.00	88.1 ₹ 22,025	0 0.00	3.03	0 0	0 0	0 0
17 Nov	2790.30	88.1 ₹ 22,025	0 0.00	4.17	0 0	0 0	0 0
14 Nov	2783.40	88.1 ₹ 22,025	0 0.00	3.59	0 0	0 0	0 0
13 Nov	2777.80	88.1 ₹ 22,025	0 0.00	3.53	0 0	0 0	0 0
12 Nov	2767.40	88.1 ₹ 22,025	0 0.00	2.95	0 0	0 0	0 0
11 Nov	2775.80	88.1 ₹ 22,025	0 0.00	3.35	0 0	0 0	0 0
10 Nov	2762.90	88.1 ₹ 22,025	0 0.00	3.11	0 0	0 0	0 0
7 Nov	2724.60	88.1 ₹ 22,025	0 0.00	2.14	0 0	0 0	0 0
6 Nov	2700.10	88.1 ₹ 22,025	0 0.00	1.53	0 0	0 0	0 0
21 Oct	2870.70	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
20 Oct	2854.00	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
17 Oct	2836.20	88.1 ₹ 22,025	0 0.00	4.61	0 0	0 0	0 0
16 Oct	2859.80	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
15 Oct	2815.00	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
14 Oct	2775.80	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
13 Oct	2798.00	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
10 Oct	2811.00	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
9 Oct	2810.60	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
8 Oct	2778.20	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
7 Oct	2808.00	88.1 ₹ 22,025	0 0.00	-	0 0	0 0	0 0
6 Oct	2807.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2791.40	0 ₹ 0	0 0.00	3.35	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2680 expiring on 30DEC2025

Delta for 2680 PE is -0.22

Historical price for 2680 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 14.9, which was -1.9 lower than the previous day. The implied volatity was 17.52, the open interest changed by 61 which increased total open position to 226

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 17.65, which was 2.65 higher than the previous day. The implied volatity was 16.81, the open interest changed by 103 which increased total open position to 165

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 15.1, which was -5.2 lower than the previous day. The implied volatity was 16.16, the open interest changed by 9 which increased total open position to 64

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 20.05, which was -4.65 lower than the previous day. The implied volatity was 15.78, the open interest changed by 19 which increased total open position to 55

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 24.8, which was -2.05 lower than the previous day. The implied volatity was 16.50, the open interest changed by 35 which increased total open position to 36

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 26.85, which was -61.25 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 26.85, which was -61.25 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 26.85, which was -61.25 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 26.85, which was -61.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 26.85, which was -61.25 lower than the previous day. The implied volatity was 17.97, 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 88.1, which was 0 lower than the previous day. The implied volatity was 1.00, 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 88.1, which was 0 lower than the previous day. The implied volatity was 0.90, 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 88.1, 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 88.1, which was 0 lower than the previous day. The implied volatity was 2.92, 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 88.1, which was 0 lower than the previous day. The implied volatity was 2.71, 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 88.1, which was 0 lower than the previous day. The implied volatity was 3.03, 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 88.1, 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 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 88.1, 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 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 88.1, which was 0 lower than the previous day. The implied volatity was 3.53, 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 88.1, 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

On 11 Nov GRASIM was trading at 2775.80. The strike last trading price was 88.1, which was 0 lower than the previous day. The implied volatity was 3.35, 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 88.1, which was 0 lower than the previous day. The implied volatity was 3.11, 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 88.1, which was 0 lower than the previous day. The implied volatity was 2.14, 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 88.1, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0

On 21 Oct GRASIM was trading at 2870.70. The strike last trading price was 88.1, 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 Oct GRASIM was trading at 2854.00. The strike last trading price was 88.1, 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 Oct GRASIM was trading at 2836.20. The strike last trading price was 88.1, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0

On 16 Oct GRASIM was trading at 2859.80. The strike last trading price was 88.1, 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 15 Oct GRASIM was trading at 2815.00. The strike last trading price was 88.1, 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 Oct GRASIM was trading at 2775.80. The strike last trading price was 88.1, 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 88.1, 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 Oct GRASIM was trading at 2811.00. The strike last trading price was 88.1, 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 9 Oct GRASIM was trading at 2810.60. The strike last trading price was 88.1, 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 88.1, 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 Oct GRASIM was trading at 2808.00. The strike last trading price was 88.1, 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 3.35, 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