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 2700 CE
Delta: 0.78 Vega: 1.93 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	76.15 ₹ 19,037.5	3.05 762.50	12.99	372 93,000	-33 -8,250	491 1,22,750
8 Dec	2744.20	70 ₹ 17,500	-9.75 -2437.50	14.76	543 1,35,750	2 500	523 1,30,750
5 Dec	2747.00	80 ₹ 20,000	9.95 2487.50	13.70	357 89,250	-17 -4,250	514 1,28,500
4 Dec	2730.40	71 ₹ 17,750	5.1 1275.00	15.66	400 1,00,000	-15 -3,750	533 1,33,250
3 Dec	2720.30	64.4 ₹ 16,100	-12.2 -3050.00	14.71	391 97,750	31 7,750	545 1,36,250
2 Dec	2735.00	76.1 ₹ 19,025	0.5 125.00	14.39	173 43,250	6 1,500	515 1,28,750
1 Dec	2731.50	76.65 ₹ 19,162.5	-8.45 -2112.50	16.02	211 52,750	15 3,750	510 1,27,500
28 Nov	2739.40	83.55 ₹ 20,887.5	-0.9 -225.00	14.26	171 42,750	-11 -2,750	494 1,23,500
27 Nov	2740.00	83.5 ₹ 20,875	-1.95 -487.50	14.30	295 73,750	-20 -5,000	506 1,26,500
26 Nov	2744.00	84.2 ₹ 21,050	26.4 6600.00	13.70	822 2,05,500	38 9,500	529 1,32,250
25 Nov	2686.80	56.7 ₹ 14,175	-4 -1000.00	15.76	975 2,43,750	157 39,250	485 1,21,250
24 Nov	2688.70	61.7 ₹ 15,425	-24.05 -6012.50	17.41	378 94,500	222 55,500	325 81,250
21 Nov	2734.80	83.9 ₹ 20,975	-19.5 -4875.00	15.40	31 7,750	14 3,500	103 25,750

20 Nov	2748.60	104 ₹ 26,000	1 250.00	15.50	72 18,000	36 9,000	88 22,000
19 Nov	2744.70	103 ₹ 25,750	-14.05 -3512.50	16.42	47 11,750	5 1,250	52 13,000
18 Nov	2762.00	117 ₹ 29,250	-27.6 -6900.00	17.79	18 4,500	2 500	46 11,500
17 Nov	2790.30	144.6 ₹ 36,150	13 3250.00	15.27	14 3,500	-1 -250	44 11,000
14 Nov	2783.40	131.6 ₹ 32,900	-1.9 -475.00	15.35	1 250	0 0	45 11,250
13 Nov	2777.80	133.5 ₹ 33,375	-1.75 -437.50	14.71	3 750	0 0	45 11,250
12 Nov	2767.40	135.25 ₹ 33,812.5	-2.4 -600.00	20.37	28 7,000	13 3,250	44 11,000
11 Nov	2775.80	137.65 ₹ 34,412.5	-3.35 -837.50	18.04	2 500	1 250	31 7,750
10 Nov	2762.90	141 ₹ 35,250	26 6500.00	20.58	7 1,750	-2 -500	30 7,500
7 Nov	2724.60	115 ₹ 28,750	18.05 4512.50	19.46	27 6,750	4 1,000	32 8,000
6 Nov	2700.10	97.25 ₹ 24,312.5	-194.75 -48687.50	18.87	40 10,000	21 5,250	21 5,250

For Grasim Industries Ltd - strike price 2700 expiring on 30DEC2025

Delta for 2700 CE is 0.78

Historical price for 2700 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 76.15, which was 3.05 higher than the previous day. The implied volatity was 12.99, the open interest changed by -33 which decreased total open position to 491

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 70, which was -9.75 lower than the previous day. The implied volatity was 14.76, the open interest changed by 2 which increased total open position to 523

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 80, which was 9.95 higher than the previous day. The implied volatity was 13.70, the open interest changed by -17 which decreased total open position to 514

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 71, which was 5.1 higher than the previous day. The implied volatity was 15.66, the open interest changed by -15 which decreased total open position to 533

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 64.4, which was -12.2 lower than the previous day. The implied volatity was 14.71, the open interest changed by 31 which increased total open position to 545

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 76.1, which was 0.5 higher than the previous day. The implied volatity was 14.39, the open interest changed by 6 which increased total open position to 515

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 76.65, which was -8.45 lower than the previous day. The implied volatity was 16.02, the open interest changed by 15 which increased total open position to 510

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 83.55, which was -0.9 lower than the previous day. The implied volatity was 14.26, the open interest changed by -11 which decreased total open position to 494

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 83.5, which was -1.95 lower than the previous day. The implied volatity was 14.30, the open interest changed by -20 which decreased total open position to 506

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 84.2, which was 26.4 higher than the previous day. The implied volatity was 13.70, the open interest changed by 38 which increased total open position to 529

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 56.7, which was -4 lower than the previous day. The implied volatity was 15.76, the open interest changed by 157 which increased total open position to 485

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 61.7, which was -24.05 lower than the previous day. The implied volatity was 17.41, the open interest changed by 222 which increased total open position to 325

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 83.9, which was -19.5 lower than the previous day. The implied volatity was 15.40, the open interest changed by 14 which increased total open position to 103

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 104, which was 1 higher than the previous day. The implied volatity was 15.50, the open interest changed by 36 which increased total open position to 88

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 103, which was -14.05 lower than the previous day. The implied volatity was 16.42, the open interest changed by 5 which increased total open position to 52

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 117, which was -27.6 lower than the previous day. The implied volatity was 17.79, the open interest changed by 2 which increased total open position to 46

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 144.6, which was 13 higher than the previous day. The implied volatity was 15.27, the open interest changed by -1 which decreased total open position to 44

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 131.6, which was -1.9 lower than the previous day. The implied volatity was 15.35, the open interest changed by 0 which decreased total open position to 45

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 133.5, which was -1.75 lower than the previous day. The implied volatity was 14.71, the open interest changed by 0 which decreased total open position to 45

On 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 135.25, which was -2.4 lower than the previous day. The implied volatity was 20.37, the open interest changed by 13 which increased total open position to 44

On 11 Nov GRASIM was trading at 2775.80. The strike last trading price was 137.65, which was -3.35 lower than the previous day. The implied volatity was 18.04, the open interest changed by 1 which increased total open position to 31

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 141, which was 26 higher than the previous day. The implied volatity was 20.58, the open interest changed by -2 which decreased total open position to 30

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 115, which was 18.05 higher than the previous day. The implied volatity was 19.46, the open interest changed by 4 which increased total open position to 32

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 97.25, which was -194.75 lower than the previous day. The implied volatity was 18.87, the open interest changed by 21 which increased total open position to 21

GRASIM 30DEC2025 2700 PE
Delta: -0.27 Vega: 2.20 Theta: -0.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	19.85 ₹ 4,962.5	-1.85 -462.50	17.41	455 1,13,750	2 500	2,272 5,68,000
8 Dec	2744.20	23.4 ₹ 5,850	4.55 1137.50	16.73	665 1,66,250	-20 -5,000	2,271 5,67,750
5 Dec	2747.00	20 ₹ 5,000	-6.45 -1612.50	16.03	263 65,750	17 4,250	2,297 5,74,250
4 Dec	2730.40	25.85 ₹ 6,462.5	-5.2 -1300.00	15.55	337 84,250	-12 -3,000	2,282 5,70,500
3 Dec	2720.30	31.5 ₹ 7,875	2.9 725.00	16.37	605 1,51,250	2 500	2,300 5,75,000
2 Dec	2735.00	28.1 ₹ 7,025	-4.65 -1162.50	17.05	193 48,250	12 3,000	2,300 5,75,000
1 Dec	2731.50	31 ₹ 7,750	2.95 737.50	16.99	379 94,750	10 2,500	2,288 5,72,000
28 Nov	2739.40	27.45 ₹ 6,862.5	0.8 200.00	16.56	444 1,11,000	12 3,000	2,278 5,69,500
27 Nov	2740.00	27 ₹ 6,750	-0.6 -150.00	16.04	476 1,19,000	-2 -500	2,266 5,66,500
26 Nov	2744.00	29 ₹ 7,250	-20.8 -5200.00	16.75	791 1,97,750	-44 -11,000	2,272 5,68,000
25 Nov	2686.80	50.55 ₹ 12,637.5	2.55 637.50	16.58	896 2,24,000	95 23,750	2,309 5,77,250
24 Nov	2688.70	49.05 ₹ 12,262.5	14.1 3525.00	15.58	1,147 2,86,750	517 1,29,250	2,214 5,53,500
21 Nov	2734.80	36.4 ₹ 9,100	5.55 1387.50	16.68	310 77,500	84 21,000	1,729 4,32,250
20 Nov	2748.60	29.55 ₹ 7,387.5	-6.15 -1537.50	17.11	979 2,44,750	591 1,47,750	1,644 4,11,000
19 Nov	2744.70	35.4 ₹ 8,850	1.75 437.50	18.13	646 1,61,500	318 79,500	971 2,42,750
18 Nov	2762.00	34.4 ₹ 8,600	5.2 1300.00	18.81	120 30,000	30 7,500	654 1,63,500
17 Nov	2790.30	28.35 ₹ 7,087.5	-5.35 -1337.50	20.46	114 28,500	70 17,500	623 1,55,750
14 Nov	2783.40	32.9 ₹ 8,225	0.35 87.50	19.79	119 29,750	45 11,250	551 1,37,750
13 Nov	2777.80	32.05 ₹ 8,012.5	-3.85 -962.50	19.66	93 23,250	42 10,500	506 1,26,500
12 Nov	2767.40	50 ₹ 12,500	12.55 3137.50	22.72	589 1,47,250	370 92,500	464 1,16,000
11 Nov	2775.80	37.45 ₹ 9,362.5	-3.45 -862.50	20.11	3 750	0 0	94 23,500
10 Nov	2762.90	40.9 ₹ 10,225	-15.1 -3775.00	20.19	64 16,000	30 7,500	94 23,500
7 Nov	2724.60	56 ₹ 14,000	-9.9 -2475.00	20.46	86 21,500	-6 -1,500	64 16,000
6 Nov	2700.10	68 ₹ 17,000	37.25 9312.50	20.70	90 22,500	67 16,750	67 16,750

For Grasim Industries Ltd - strike price 2700 expiring on 30DEC2025

Delta for 2700 PE is -0.27

Historical price for 2700 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 19.85, which was -1.85 lower than the previous day. The implied volatity was 17.41, the open interest changed by 2 which increased total open position to 2272

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 23.4, which was 4.55 higher than the previous day. The implied volatity was 16.73, the open interest changed by -20 which decreased total open position to 2271

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 20, which was -6.45 lower than the previous day. The implied volatity was 16.03, the open interest changed by 17 which increased total open position to 2297

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 25.85, which was -5.2 lower than the previous day. The implied volatity was 15.55, the open interest changed by -12 which decreased total open position to 2282

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 31.5, which was 2.9 higher than the previous day. The implied volatity was 16.37, the open interest changed by 2 which increased total open position to 2300

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 28.1, which was -4.65 lower than the previous day. The implied volatity was 17.05, the open interest changed by 12 which increased total open position to 2300

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 31, which was 2.95 higher than the previous day. The implied volatity was 16.99, the open interest changed by 10 which increased total open position to 2288

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 27.45, which was 0.8 higher than the previous day. The implied volatity was 16.56, the open interest changed by 12 which increased total open position to 2278

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 27, which was -0.6 lower than the previous day. The implied volatity was 16.04, the open interest changed by -2 which decreased total open position to 2266

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 29, which was -20.8 lower than the previous day. The implied volatity was 16.75, the open interest changed by -44 which decreased total open position to 2272

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 50.55, which was 2.55 higher than the previous day. The implied volatity was 16.58, the open interest changed by 95 which increased total open position to 2309

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 49.05, which was 14.1 higher than the previous day. The implied volatity was 15.58, the open interest changed by 517 which increased total open position to 2214

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 36.4, which was 5.55 higher than the previous day. The implied volatity was 16.68, the open interest changed by 84 which increased total open position to 1729

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 29.55, which was -6.15 lower than the previous day. The implied volatity was 17.11, the open interest changed by 591 which increased total open position to 1644

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 35.4, which was 1.75 higher than the previous day. The implied volatity was 18.13, the open interest changed by 318 which increased total open position to 971

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 34.4, which was 5.2 higher than the previous day. The implied volatity was 18.81, the open interest changed by 30 which increased total open position to 654

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 28.35, which was -5.35 lower than the previous day. The implied volatity was 20.46, the open interest changed by 70 which increased total open position to 623

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 32.9, which was 0.35 higher than the previous day. The implied volatity was 19.79, the open interest changed by 45 which increased total open position to 551

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 32.05, which was -3.85 lower than the previous day. The implied volatity was 19.66, the open interest changed by 42 which increased total open position to 506

On 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 50, which was 12.55 higher than the previous day. The implied volatity was 22.72, the open interest changed by 370 which increased total open position to 464

On 11 Nov GRASIM was trading at 2775.80. The strike last trading price was 37.45, which was -3.45 lower than the previous day. The implied volatity was 20.11, the open interest changed by 0 which decreased total open position to 94

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 40.9, which was -15.1 lower than the previous day. The implied volatity was 20.19, the open interest changed by 30 which increased total open position to 94

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 56, which was -9.9 lower than the previous day. The implied volatity was 20.46, the open interest changed by -6 which decreased total open position to 64

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 68, which was 37.25 higher than the previous day. The implied volatity was 20.70, the open interest changed by 67 which increased total open position to 67

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