GRASIM

Grasim Industries Ltd

2826.9 -2.90 (-0.10%)

L: 2820 H: 2862.9

Back to Option Chain

Historical option data for GRASIM
24 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 27-JAN-2026 2800 CE
Delta: 0.68 Vega: 3.10 Theta: -1.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2826.90	85.1 ₹ 21,275	-3.2 -800.00	15.24	183 45,750	90 22,500	427 1,06,750
23 Dec	2829.80	87.55 ₹ 21,887.5	4.3 1075.00	17.17	202 50,500	49 12,250	338 84,500
22 Dec	2809.70	80.85 ₹ 20,212.5	-5.15 -1287.50	18.61	334 83,500	258 64,500	274 68,500
19 Dec	2812.50	86 ₹ 21,500	0 0.00	17.17	4 1,000	0 0	14 3,500
18 Dec	2807.60	86 ₹ 21,500	6 1500.00	18.13	1 250	0 0	13 3,250
17 Dec	2806.60	80 ₹ 20,000	-15 -3750.00	16.00	12 3,000	6 1,500	13 3,250
16 Dec	2799.10	95 ₹ 23,750	1 250.00	22.78	1 250	0 0	7 1,750
15 Dec	2821.00	94 ₹ 23,500	6 1500.00	-	0 0	0 0	0 0
12 Dec	2836.70	94 ₹ 23,500	6 1500.00	14.01	2 500	1 250	6 1,500
11 Dec	2797.80	88 ₹ 22,000	16 4000.00	17.80	2 500	0 0	3 750
10 Dec	2746.80	72 ₹ 18,000	0 0.00	-	0 0	0 0	3 750
9 Dec	2746.00	72 ₹ 18,000	0 0.00	19.41	1 250	0 0	2 500
8 Dec	2744.20	72 ₹ 18,000	17 4250.00	20.89	1 250	0 0	1 250
4 Dec	2730.40	55 ₹ 13,750	-193.35 -48337.50	16.72	1 250	0 0	0 0
3 Dec	2720.30	248.35 ₹ 62,087.5	0 0.00	1.01	0 0	0 0	0 0
2 Dec	2735.00	248.35 ₹ 62,087.5	0 0.00	0.53	0 0	0 0	0 0
1 Dec	2731.50	248.35 ₹ 62,087.5	0 0.00	0.79	0 0	0 0	0 0
28 Nov	2739.40	248.35 ₹ 62,087.5	0 0.00	0.41	0 0	0 0	0 0
24 Nov	2688.70	248.35 ₹ 62,087.5	0 0.00	1.57	0 0	0 0	0 0
20 Nov	2748.60	248.35 ₹ 62,087.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2744.70	248.35 ₹ 62,087.5	0 0.00	0.02	0 0	0 0	0 0
18 Nov	2762.00	248.35 ₹ 62,087.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2790.30	248.35 ₹ 62,087.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2783.40	248.35 ₹ 62,087.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2777.80	248.35 ₹ 62,087.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2767.40	248.35 ₹ 62,087.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2775.80	248.35 ₹ 62,087.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2724.60	248.35 ₹ 62,087.5	0 0.00	0.35	0 0	0 0	0 0
6 Nov	2700.10	248.35 ₹ 62,087.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2882.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	2899.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

31 Oct	2891.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2950.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2800 expiring on 27JAN2026

Delta for 2800 CE is 0.68

Historical price for 2800 CE is as follows

On 24 Dec GRASIM was trading at 2826.90. The strike last trading price was 85.1, which was -3.2 lower than the previous day. The implied volatity was 15.24, the open interest changed by 90 which increased total open position to 427

On 23 Dec GRASIM was trading at 2829.80. The strike last trading price was 87.55, which was 4.3 higher than the previous day. The implied volatity was 17.17, the open interest changed by 49 which increased total open position to 338

On 22 Dec GRASIM was trading at 2809.70. The strike last trading price was 80.85, which was -5.15 lower than the previous day. The implied volatity was 18.61, the open interest changed by 258 which increased total open position to 274

On 19 Dec GRASIM was trading at 2812.50. The strike last trading price was 86, which was 0 lower than the previous day. The implied volatity was 17.17, the open interest changed by 0 which decreased total open position to 14

On 18 Dec GRASIM was trading at 2807.60. The strike last trading price was 86, which was 6 higher than the previous day. The implied volatity was 18.13, the open interest changed by 0 which decreased total open position to 13

On 17 Dec GRASIM was trading at 2806.60. The strike last trading price was 80, which was -15 lower than the previous day. The implied volatity was 16.00, the open interest changed by 6 which increased total open position to 13

On 16 Dec GRASIM was trading at 2799.10. The strike last trading price was 95, which was 1 higher than the previous day. The implied volatity was 22.78, the open interest changed by 0 which decreased total open position to 7

On 15 Dec GRASIM was trading at 2821.00. The strike last trading price was 94, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec GRASIM was trading at 2836.70. The strike last trading price was 94, which was 6 higher than the previous day. The implied volatity was 14.01, the open interest changed by 1 which increased total open position to 6

On 11 Dec GRASIM was trading at 2797.80. The strike last trading price was 88, which was 16 higher than the previous day. The implied volatity was 17.80, the open interest changed by 0 which decreased total open position to 3

On 10 Dec GRASIM was trading at 2746.80. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was 19.41, the open interest changed by 0 which decreased total open position to 2

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 72, which was 17 higher than the previous day. The implied volatity was 20.89, the open interest changed by 0 which decreased total open position to 1

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 55, which was -193.35 lower than the previous day. The implied volatity was 16.72, 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 248.35, which was 0 lower than the previous day. The implied volatity was 1.01, 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 248.35, which was 0 lower than the previous day. The implied volatity was 0.53, 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 248.35, which was 0 lower than the previous day. The implied volatity was 0.79, 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 248.35, which was 0 lower than the previous day. The implied volatity was 0.41, 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 248.35, which was 0 lower than the previous day. The implied volatity was 1.57, 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 248.35, 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 248.35, which was 0 lower than the previous day. The implied volatity was 0.02, 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 248.35, 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 248.35, 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 248.35, 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 248.35, 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 248.35, 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 248.35, 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 248.35, which was 0 lower than the previous day. The implied volatity was 0.35, 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 248.35, 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 4 Nov GRASIM was trading at 2882.00. 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 3 Nov GRASIM was trading at 2899.90. 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 31 Oct GRASIM was trading at 2891.70. 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 30 Oct GRASIM was trading at 2950.40. 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 27JAN2026 2800 PE
Delta: -0.34 Vega: 3.17 Theta: -0.52 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2826.90	34.5 ₹ 8,625	-2.6 -650.00	17.14	204 51,000	68 17,000	326 81,500
23 Dec	2829.80	38.6 ₹ 9,650	-8.05 -2012.50	17.44	248 62,000	77 19,250	258 64,500
22 Dec	2809.70	45.85 ₹ 11,462.5	-1.8 -450.00	17.03	189 47,250	106 26,500	175 43,750
19 Dec	2812.50	47.45 ₹ 11,862.5	-5.15 -1287.50	18.59	13 3,250	4 1,000	70 17,500
18 Dec	2807.60	52.6 ₹ 13,150	-0.4 -100.00	18.72	17 4,250	11 2,750	66 16,500
17 Dec	2806.60	53 ₹ 13,250	-2.05 -512.50	18.78	3 750	2 500	54 13,500
16 Dec	2799.10	55.05 ₹ 13,762.5	6.55 1637.50	16.97	17 4,250	7 1,750	52 13,000
15 Dec	2821.00	48 ₹ 12,000	2.65 662.50	20.05	32 8,000	23 5,750	43 10,750
12 Dec	2836.70	45.35 ₹ 11,337.5	-14.85 -3712.50	18.51	16 4,000	1 250	17 4,250
11 Dec	2797.80	60 ₹ 15,000	-26.2 -6550.00	18.83	19 4,750	9 2,250	15 3,750
10 Dec	2746.80	86.2 ₹ 21,550	-8.8 -2200.00	19.63	3 750	2 500	5 1,250
9 Dec	2746.00	95 ₹ 23,750	0 0.00	-	0 0	1 250	0 0
8 Dec	2744.20	95 ₹ 23,750	0 0.00	19.92	1 250	0 0	2 500
4 Dec	2730.40	95 ₹ 23,750	21.85 5462.50	-	0 0	0 0	0 0
3 Dec	2720.30	95 ₹ 23,750	21.85 5462.50	-	0 0	0 0	0 0
2 Dec	2735.00	95 ₹ 23,750	21.85 5462.50	-	0 0	2 500	0 0
1 Dec	2731.50	95 ₹ 23,750	21.85 5462.50	18.76	2 500	1 250	1 250
28 Nov	2739.40	73.15 ₹ 18,287.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2688.70	73.15 ₹ 18,287.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2748.60	73.15 ₹ 18,287.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2744.70	73.15 ₹ 18,287.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2762.00	73.15 ₹ 18,287.5	0 0.00	0.21	0 0	0 0	0 0
17 Nov	2790.30	73.15 ₹ 18,287.5	0 0.00	1.24	0 0	0 0	0 0
14 Nov	2783.40	73.15 ₹ 18,287.5	0 0.00	0.92	0 0	0 0	0 0
13 Nov	2777.80	73.15 ₹ 18,287.5	0 0.00	0.90	0 0	0 0	0 0
12 Nov	2767.40	73.15 ₹ 18,287.5	0 0.00	0.32	0 0	0 0	0 0
11 Nov	2775.80	73.15 ₹ 18,287.5	0 0.00	0.74	0 0	0 0	0 0
7 Nov	2724.60	73.15 ₹ 18,287.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2700.10	73.15 ₹ 18,287.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2882.00	73.15 ₹ 18,287.5	0 0.00	2.79	0 0	0 0	0 0
3 Nov	2899.90	73.15 ₹ 18,287.5	0 0.00	3.26	0 0	0 0	0 0
31 Oct	2891.70	73.15 ₹ 18,287.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2950.40	73.15 ₹ 18,287.5	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2800 expiring on 27JAN2026

Delta for 2800 PE is -0.34

Historical price for 2800 PE is as follows

On 24 Dec GRASIM was trading at 2826.90. The strike last trading price was 34.5, which was -2.6 lower than the previous day. The implied volatity was 17.14, the open interest changed by 68 which increased total open position to 326

On 23 Dec GRASIM was trading at 2829.80. The strike last trading price was 38.6, which was -8.05 lower than the previous day. The implied volatity was 17.44, the open interest changed by 77 which increased total open position to 258

On 22 Dec GRASIM was trading at 2809.70. The strike last trading price was 45.85, which was -1.8 lower than the previous day. The implied volatity was 17.03, the open interest changed by 106 which increased total open position to 175

On 19 Dec GRASIM was trading at 2812.50. The strike last trading price was 47.45, which was -5.15 lower than the previous day. The implied volatity was 18.59, the open interest changed by 4 which increased total open position to 70

On 18 Dec GRASIM was trading at 2807.60. The strike last trading price was 52.6, which was -0.4 lower than the previous day. The implied volatity was 18.72, the open interest changed by 11 which increased total open position to 66

On 17 Dec GRASIM was trading at 2806.60. The strike last trading price was 53, which was -2.05 lower than the previous day. The implied volatity was 18.78, the open interest changed by 2 which increased total open position to 54

On 16 Dec GRASIM was trading at 2799.10. The strike last trading price was 55.05, which was 6.55 higher than the previous day. The implied volatity was 16.97, the open interest changed by 7 which increased total open position to 52

On 15 Dec GRASIM was trading at 2821.00. The strike last trading price was 48, which was 2.65 higher than the previous day. The implied volatity was 20.05, the open interest changed by 23 which increased total open position to 43

On 12 Dec GRASIM was trading at 2836.70. The strike last trading price was 45.35, which was -14.85 lower than the previous day. The implied volatity was 18.51, the open interest changed by 1 which increased total open position to 17

On 11 Dec GRASIM was trading at 2797.80. The strike last trading price was 60, which was -26.2 lower than the previous day. The implied volatity was 18.83, the open interest changed by 9 which increased total open position to 15

On 10 Dec GRASIM was trading at 2746.80. The strike last trading price was 86.2, which was -8.8 lower than the previous day. The implied volatity was 19.63, the open interest changed by 2 which increased total open position to 5

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 95, which was 0 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 95, which was 0 lower than the previous day. The implied volatity was 19.92, the open interest changed by 0 which decreased total open position to 2

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 95, which was 21.85 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 95, which was 21.85 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 95, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 95, which was 21.85 higher than the previous day. The implied volatity was 18.76, the open interest changed by 1 which increased total open position to 1

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 73.15, 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 73.15, 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 73.15, 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 73.15, 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 73.15, which was 0 lower than the previous day. The implied volatity was 0.21, 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 73.15, which was 0 lower than the previous day. The implied volatity was 1.24, 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 73.15, which was 0 lower than the previous day. The implied volatity was 0.92, 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 73.15, 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 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 0.32, 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 73.15, which was 0 lower than the previous day. The implied volatity was 0.74, 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 73.15, 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 73.15, 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 4 Nov GRASIM was trading at 2882.00. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 2.79, the open interest changed by 0 which decreased total open position to 0

On 3 Nov GRASIM was trading at 2899.90. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0

On 31 Oct GRASIM was trading at 2891.70. The strike last trading price was 73.15, 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 30 Oct GRASIM was trading at 2950.40. The strike last trading price was 73.15, 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