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 2740 CE
Delta: 0.61 Vega: 2.53 Theta: -1.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	52.3 ₹ 13,075	3.5 875.00	14.53	934 2,33,500	-39 -9,750	350 87,500
8 Dec	2744.20	45 ₹ 11,250	-8.65 -2162.50	14.59	1,251 3,12,750	-12 -3,000	392 98,000
5 Dec	2747.00	53.35 ₹ 13,337.5	6.45 1612.50	13.72	591 1,47,750	-24 -6,000	408 1,02,000
4 Dec	2730.40	47.25 ₹ 11,812.5	2.6 650.00	15.39	656 1,64,000	-22 -5,500	432 1,08,000
3 Dec	2720.30	44.35 ₹ 11,087.5	-9.25 -2312.50	15.41	929 2,32,250	0 0	443 1,10,750
2 Dec	2735.00	52.4 ₹ 13,100	0.95 237.50	14.69	909 2,27,250	30 7,500	443 1,10,750
1 Dec	2731.50	52 ₹ 13,000	-8.6 -2150.00	15.53	1,416 3,54,000	229 57,250	414 1,03,500
28 Nov	2739.40	59.9 ₹ 14,975	-0.05 -12.50	14.76	388 97,000	-14 -3,500	186 46,500

27 Nov	2740.00	59 ₹ 14,750	-2.85 -712.50	14.45	426 1,06,500	31 7,750	204 51,000
26 Nov	2744.00	59.85 ₹ 14,962.5	19.6 4900.00	14.05	454 1,13,500	9 2,250	172 43,000
25 Nov	2686.80	40.8 ₹ 10,200	-2.7 -675.00	16.44	96 24,000	33 8,250	162 40,500
24 Nov	2688.70	43.55 ₹ 10,887.5	-19.65 -4912.50	17.35	235 58,750	89 22,250	124 31,000
21 Nov	2734.80	62 ₹ 15,500	-17.35 -4337.50	15.73	31 7,750	5 1,250	31 7,750
20 Nov	2748.60	79.35 ₹ 19,837.5	-3.25 -812.50	15.87	45 11,250	19 4,750	25 6,250
19 Nov	2744.70	82.6 ₹ 20,650	-178.65 -44662.50	17.67	7 1,750	5 1,250	5 1,250
18 Nov	2762.00	261.25 ₹ 65,312.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2790.30	261.25 ₹ 65,312.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2783.40	261.25 ₹ 65,312.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2777.80	261.25 ₹ 65,312.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2767.40	261.25 ₹ 65,312.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2775.80	261.25 ₹ 65,312.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2762.90	261.25 ₹ 65,312.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2724.60	261.25 ₹ 65,312.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2700.10	261.25 ₹ 65,312.5	0 0.00	0.07	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2740 expiring on 30DEC2025

Delta for 2740 CE is 0.61

Historical price for 2740 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 52.3, which was 3.5 higher than the previous day. The implied volatity was 14.53, the open interest changed by -39 which decreased total open position to 350

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 45, which was -8.65 lower than the previous day. The implied volatity was 14.59, the open interest changed by -12 which decreased total open position to 392

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 53.35, which was 6.45 higher than the previous day. The implied volatity was 13.72, the open interest changed by -24 which decreased total open position to 408

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 47.25, which was 2.6 higher than the previous day. The implied volatity was 15.39, the open interest changed by -22 which decreased total open position to 432

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 44.35, which was -9.25 lower than the previous day. The implied volatity was 15.41, the open interest changed by 0 which decreased total open position to 443

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 52.4, which was 0.95 higher than the previous day. The implied volatity was 14.69, the open interest changed by 30 which increased total open position to 443

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 52, which was -8.6 lower than the previous day. The implied volatity was 15.53, the open interest changed by 229 which increased total open position to 414

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 59.9, which was -0.05 lower than the previous day. The implied volatity was 14.76, the open interest changed by -14 which decreased total open position to 186

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 59, which was -2.85 lower than the previous day. The implied volatity was 14.45, the open interest changed by 31 which increased total open position to 204

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 59.85, which was 19.6 higher than the previous day. The implied volatity was 14.05, the open interest changed by 9 which increased total open position to 172

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 40.8, which was -2.7 lower than the previous day. The implied volatity was 16.44, the open interest changed by 33 which increased total open position to 162

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 43.55, which was -19.65 lower than the previous day. The implied volatity was 17.35, the open interest changed by 89 which increased total open position to 124

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 62, which was -17.35 lower than the previous day. The implied volatity was 15.73, the open interest changed by 5 which increased total open position to 31

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 79.35, which was -3.25 lower than the previous day. The implied volatity was 15.87, the open interest changed by 19 which increased total open position to 25

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 82.6, which was -178.65 lower than the previous day. The implied volatity was 17.67, the open interest changed by 5 which increased total open position to 5

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 261.25, 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 261.25, 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 261.25, 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 261.25, 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 261.25, 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 261.25, 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 261.25, 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 261.25, 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 261.25, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0

GRASIM 30DEC2025 2740 PE
Delta: -0.40 Vega: 2.55 Theta: -0.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	33.6 ₹ 8,400	-3.45 -862.50	17.30	792 1,98,000	-80 -20,000	285 71,250
8 Dec	2744.20	39.4 ₹ 9,850	5.85 1462.50	16.80	1,088 2,72,000	18 4,500	367 91,750
5 Dec	2747.00	34.55 ₹ 8,637.5	-8.15 -2037.50	16.21	147 36,750	23 5,750	348 87,000
4 Dec	2730.40	42.2 ₹ 10,550	-7.1 -1775.00	15.43	118 29,500	1 250	325 81,250
3 Dec	2720.30	50 ₹ 12,500	4.75 1187.50	16.57	272 68,000	13 3,250	326 81,500
2 Dec	2735.00	44.65 ₹ 11,162.5	-6.45 -1612.50	17.26	269 67,250	-17 -4,250	310 77,500
1 Dec	2731.50	49.15 ₹ 12,287.5	5 1250.00	17.44	283 70,750	80 20,000	326 81,500
28 Nov	2739.40	43.2 ₹ 10,800	1.2 300.00	16.73	199 49,750	26 6,500	247 61,750
27 Nov	2740.00	43.9 ₹ 10,975	1.3 325.00	16.55	377 94,250	30 7,500	221 55,250
26 Nov	2744.00	44 ₹ 11,000	-27.5 -6875.00	16.67	172 43,000	24 6,000	191 47,750
25 Nov	2686.80	72 ₹ 18,000	3.35 837.50	16.58	44 11,000	-4 -1,000	166 41,500
24 Nov	2688.70	71.25 ₹ 17,812.5	19.35 4837.50	15.71	246 61,500	121 30,250	170 42,500
21 Nov	2734.80	52 ₹ 13,000	5.75 1437.50	16.33	50 12,500	11 2,750	46 11,500
20 Nov	2748.60	44.8 ₹ 11,200	-8.35 -2087.50	17.40	32 8,000	15 3,750	35 8,750
19 Nov	2744.70	52 ₹ 13,000	12.4 3100.00	18.51	20 5,000	15 3,750	15 3,750
18 Nov	2762.00	39.6 ₹ 9,900	0 0.00	1.43	0 0	0 0	0 0
17 Nov	2790.30	39.6 ₹ 9,900	0 0.00	2.54	0 0	0 0	0 0
14 Nov	2783.40	39.6 ₹ 9,900	0 0.00	1.99	0 0	0 0	0 0
13 Nov	2777.80	39.6 ₹ 9,900	0 0.00	2.08	0 0	0 0	0 0
12 Nov	2767.40	39.6 ₹ 9,900	0 0.00	1.47	0 0	0 0	0 0
11 Nov	2775.80	39.6 ₹ 9,900	0 0.00	1.80	0 0	0 0	0 0
10 Nov	2762.90	39.6 ₹ 9,900	0 0.00	1.67	0 0	0 0	0 0
7 Nov	2724.60	39.6 ₹ 9,900	0 0.00	0.65	0 0	0 0	0 0
6 Nov	2700.10	39.6 ₹ 9,900	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2740 expiring on 30DEC2025

Delta for 2740 PE is -0.40

Historical price for 2740 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 33.6, which was -3.45 lower than the previous day. The implied volatity was 17.30, the open interest changed by -80 which decreased total open position to 285

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 39.4, which was 5.85 higher than the previous day. The implied volatity was 16.80, the open interest changed by 18 which increased total open position to 367

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 34.55, which was -8.15 lower than the previous day. The implied volatity was 16.21, the open interest changed by 23 which increased total open position to 348

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 42.2, which was -7.1 lower than the previous day. The implied volatity was 15.43, the open interest changed by 1 which increased total open position to 325

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 50, which was 4.75 higher than the previous day. The implied volatity was 16.57, the open interest changed by 13 which increased total open position to 326

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 44.65, which was -6.45 lower than the previous day. The implied volatity was 17.26, the open interest changed by -17 which decreased total open position to 310

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 49.15, which was 5 higher than the previous day. The implied volatity was 17.44, the open interest changed by 80 which increased total open position to 326

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 43.2, which was 1.2 higher than the previous day. The implied volatity was 16.73, the open interest changed by 26 which increased total open position to 247

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 43.9, which was 1.3 higher than the previous day. The implied volatity was 16.55, the open interest changed by 30 which increased total open position to 221

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 44, which was -27.5 lower than the previous day. The implied volatity was 16.67, the open interest changed by 24 which increased total open position to 191

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 72, which was 3.35 higher than the previous day. The implied volatity was 16.58, the open interest changed by -4 which decreased total open position to 166

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 71.25, which was 19.35 higher than the previous day. The implied volatity was 15.71, the open interest changed by 121 which increased total open position to 170

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 52, which was 5.75 higher than the previous day. The implied volatity was 16.33, the open interest changed by 11 which increased total open position to 46

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 44.8, which was -8.35 lower than the previous day. The implied volatity was 17.40, the open interest changed by 15 which increased total open position to 35

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 52, which was 12.4 higher than the previous day. The implied volatity was 18.51, the open interest changed by 15 which increased total open position to 15

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 39.6, which was 0 lower than the previous day. The implied volatity was 1.43, 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 39.6, which was 0 lower than the previous day. The implied volatity was 2.54, 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 39.6, which was 0 lower than the previous day. The implied volatity was 1.99, 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 39.6, which was 0 lower than the previous day. The implied volatity was 2.08, 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 39.6, which was 0 lower than the previous day. The implied volatity was 1.47, 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 39.6, which was 0 lower than the previous day. The implied volatity was 1.80, 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 39.6, which was 0 lower than the previous day. The implied volatity was 1.67, 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 39.6, which was 0 lower than the previous day. The implied volatity was 0.65, 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 39.6, 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

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