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 2820 CE
Delta: 0.31 Vega: 2.33 Theta: -1.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	20.15 ₹ 5,037.5	1.5 375.00	15.67	222 55,500	11 2,750	184 46,000
8 Dec	2744.20	17.45 ₹ 4,362.5	-3.4 -850.00	15.94	430 1,07,500	4 1,000	174 43,500
5 Dec	2747.00	20.65 ₹ 5,162.5	2.7 675.00	14.57	150 37,500	-38 -9,500	171 42,750
4 Dec	2730.40	18.35 ₹ 4,587.5	0.85 212.50	15.75	83 20,750	6 1,500	209 52,250

3 Dec	2720.30	16.85 ₹ 4,212.5	-5.6 -1400.00	15.63	126 31,500	17 4,250	202 50,500
2 Dec	2735.00	22.7 ₹ 5,675	0.7 175.00	15.72	55 13,750	-9 -2,250	188 47,000
1 Dec	2731.50	23 ₹ 5,750	-4.4 -1100.00	16.32	85 21,250	0 0	197 49,250
28 Nov	2739.40	26.95 ₹ 6,737.5	0.75 187.50	15.35	91 22,750	31 7,750	197 49,250
27 Nov	2740.00	25 ₹ 6,250	-3.4 -850.00	14.59	87 21,750	-9 -2,250	166 41,500
26 Nov	2744.00	27.9 ₹ 6,975	10.25 2562.50	15.05	210 52,500	26 6,500	175 43,750
25 Nov	2686.80	17.4 ₹ 4,350	-2.75 -687.50	16.57	80 20,000	38 9,500	149 37,250
24 Nov	2688.70	20 ₹ 5,000	-12.6 -3150.00	17.57	127 31,750	46 11,500	111 27,750
21 Nov	2734.80	32.6 ₹ 8,150	-12.65 -3162.50	16.77	7 1,750	1 250	66 16,500
20 Nov	2748.60	45.25 ₹ 11,312.5	-1.15 -287.50	17.21	39 9,750	25 6,250	65 16,250
19 Nov	2744.70	45.65 ₹ 11,412.5	-9.7 -2425.00	17.83	42 10,500	1 250	37 9,250
18 Nov	2762.00	55.3 ₹ 13,825	-11.35 -2837.50	18.79	13 3,250	2 500	35 8,750
17 Nov	2790.30	66.65 ₹ 16,662.5	-4.7 -1175.00	15.82	3 750	0 0	32 8,000
14 Nov	2783.40	71.35 ₹ 17,837.5	2.2 550.00	18.88	30 7,500	22 5,500	29 7,250
13 Nov	2777.80	69.15 ₹ 17,287.5	-1.05 -262.50	17.60	6 1,500	5 1,250	6 1,500
12 Nov	2767.40	70.25 ₹ 17,562.5	25.85 6462.50	-	0 0	0 0	0 0
11 Nov	2775.80	70.25 ₹ 17,562.5	25.85 6462.50	-	0 0	-1 -250	0 0
10 Nov	2762.90	70.25 ₹ 17,562.5	25.85 6462.50	19.47	2 500	0 0	2 500
7 Nov	2724.60	44.4 ₹ 11,100	1.35 337.50	16.39	3 750	-1 -250	1 250
6 Nov	2700.10	43.05 ₹ 10,762.5	-114.2 -28550.00	18.35	1 250	0 0	3 750
3 Nov	2899.90	157.25 ₹ 39,312.5	-32.9 -8225.00	-	0 0	1 250	0 0
31 Oct	2891.70	157.25 ₹ 39,312.5	-32.9 -8225.00	-	1 250	0 0	2 500
30 Oct	2950.40	190.15 ₹ 47,537.5	-14.9 -3725.00	-	0 0	2 500	0 0
29 Oct	2958.70	190.15 ₹ 47,537.5	-14.9 -3725.00	9.87	2 500	0 0	0 0

For Grasim Industries Ltd - strike price 2820 expiring on 30DEC2025

Delta for 2820 CE is 0.31

Historical price for 2820 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 20.15, which was 1.5 higher than the previous day. The implied volatity was 15.67, the open interest changed by 11 which increased total open position to 184

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 17.45, which was -3.4 lower than the previous day. The implied volatity was 15.94, the open interest changed by 4 which increased total open position to 174

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 20.65, which was 2.7 higher than the previous day. The implied volatity was 14.57, the open interest changed by -38 which decreased total open position to 171

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 18.35, which was 0.85 higher than the previous day. The implied volatity was 15.75, the open interest changed by 6 which increased total open position to 209

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 16.85, which was -5.6 lower than the previous day. The implied volatity was 15.63, the open interest changed by 17 which increased total open position to 202

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 22.7, which was 0.7 higher than the previous day. The implied volatity was 15.72, the open interest changed by -9 which decreased total open position to 188

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 23, which was -4.4 lower than the previous day. The implied volatity was 16.32, the open interest changed by 0 which decreased total open position to 197

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 26.95, which was 0.75 higher than the previous day. The implied volatity was 15.35, the open interest changed by 31 which increased total open position to 197

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 25, which was -3.4 lower than the previous day. The implied volatity was 14.59, the open interest changed by -9 which decreased total open position to 166

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 27.9, which was 10.25 higher than the previous day. The implied volatity was 15.05, the open interest changed by 26 which increased total open position to 175

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 17.4, which was -2.75 lower than the previous day. The implied volatity was 16.57, the open interest changed by 38 which increased total open position to 149

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 20, which was -12.6 lower than the previous day. The implied volatity was 17.57, the open interest changed by 46 which increased total open position to 111

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 32.6, which was -12.65 lower than the previous day. The implied volatity was 16.77, the open interest changed by 1 which increased total open position to 66

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 45.25, which was -1.15 lower than the previous day. The implied volatity was 17.21, the open interest changed by 25 which increased total open position to 65

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 45.65, which was -9.7 lower than the previous day. The implied volatity was 17.83, the open interest changed by 1 which increased total open position to 37

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 55.3, which was -11.35 lower than the previous day. The implied volatity was 18.79, the open interest changed by 2 which increased total open position to 35

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 66.65, which was -4.7 lower than the previous day. The implied volatity was 15.82, the open interest changed by 0 which decreased total open position to 32

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 71.35, which was 2.2 higher than the previous day. The implied volatity was 18.88, the open interest changed by 22 which increased total open position to 29

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 69.15, which was -1.05 lower than the previous day. The implied volatity was 17.60, the open interest changed by 5 which increased total open position to 6

On 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 70.25, which was 25.85 higher 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 70.25, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 70.25, which was 25.85 higher than the previous day. The implied volatity was 19.47, the open interest changed by 0 which decreased total open position to 2

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 44.4, which was 1.35 higher than the previous day. The implied volatity was 16.39, the open interest changed by -1 which decreased total open position to 1

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 43.05, which was -114.2 lower than the previous day. The implied volatity was 18.35, the open interest changed by 0 which decreased total open position to 3

On 3 Nov GRASIM was trading at 2899.90. The strike last trading price was 157.25, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct GRASIM was trading at 2891.70. The strike last trading price was 157.25, which was -32.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct GRASIM was trading at 2950.40. The strike last trading price was 190.15, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct GRASIM was trading at 2958.70. The strike last trading price was 190.15, which was -14.9 lower than the previous day. The implied volatity was 9.87, the open interest changed by 0 which decreased total open position to 0

GRASIM 30DEC2025 2820 PE
Delta: -0.67 Vega: 2.40 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	79.55 ₹ 19,887.5	-17.05 -4262.50	18.03	6 1,500	3 750	36 9,000
8 Dec	2744.20	96.1 ₹ 24,025	-18.95 -4737.50	-	0 0	0 0	33 8,250
5 Dec	2747.00	96.1 ₹ 24,025	-18.95 -4737.50	-	0 0	0 0	0 0
4 Dec	2730.40	96.1 ₹ 24,025	-18.95 -4737.50	-	0 0	0 0	0 0
3 Dec	2720.30	96.1 ₹ 24,025	-18.95 -4737.50	-	0 0	0 0	0 0
2 Dec	2735.00	96.1 ₹ 24,025	-18.95 -4737.50	-	0 0	0 0	0 0
1 Dec	2731.50	96.1 ₹ 24,025	-18.95 -4737.50	17.22	11 2,750	1 250	34 8,500
28 Nov	2739.40	115.05 ₹ 28,762.5	15.1 3775.00	-	0 0	0 0	0 0
27 Nov	2740.00	115.05 ₹ 28,762.5	15.1 3775.00	-	0 0	0 0	0 0
26 Nov	2744.00	115.05 ₹ 28,762.5	15.1 3775.00	-	0 0	0 0	0 0
25 Nov	2686.80	115.05 ₹ 28,762.5	15.1 3775.00	-	0 0	5 1,250	0 0
24 Nov	2688.70	115.05 ₹ 28,762.5	15.1 3775.00	9.17	10 2,500	5 1,250	33 8,250
21 Nov	2734.80	99.95 ₹ 24,987.5	11.65 2912.50	16.87	2 500	0 0	27 6,750
20 Nov	2748.60	88.3 ₹ 22,075	-8.2 -2050.00	18.28	44 11,000	20 5,000	26 6,500
19 Nov	2744.70	96.5 ₹ 24,125	33.95 8487.50	19.33	8 2,000	5 1,250	5 1,250
18 Nov	2762.00	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2790.30	62.55 ₹ 15,637.5	0 0.00	0.39	0 0	0 0	0 0
14 Nov	2783.40	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2777.80	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2767.40	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2775.80	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2762.90	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2724.60	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2700.10	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2899.90	62.55 ₹ 15,637.5	0 0.00	3.01	0 0	0 0	0 0
31 Oct	2891.70	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2950.40	62.55 ₹ 15,637.5	0 0.00	3.90	0 0	0 0	0 0
29 Oct	2958.70	62.55 ₹ 15,637.5	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2820 expiring on 30DEC2025

Delta for 2820 PE is -0.67

Historical price for 2820 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 79.55, which was -17.05 lower than the previous day. The implied volatity was 18.03, the open interest changed by 3 which increased total open position to 36

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 96.1, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 96.1, which was -18.95 lower 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 96.1, which was -18.95 lower 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 96.1, which was -18.95 lower 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 96.1, which was -18.95 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 96.1, which was -18.95 lower than the previous day. The implied volatity was 17.22, the open interest changed by 1 which increased total open position to 34

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 115.05, which was 15.1 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 115.05, which was 15.1 higher 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 115.05, which was 15.1 higher than the previous day. The implied volatity was -, 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 115.05, which was 15.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 115.05, which was 15.1 higher than the previous day. The implied volatity was 9.17, the open interest changed by 5 which increased total open position to 33

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 99.95, which was 11.65 higher than the previous day. The implied volatity was 16.87, the open interest changed by 0 which decreased total open position to 27

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 88.3, which was -8.2 lower than the previous day. The implied volatity was 18.28, the open interest changed by 20 which increased total open position to 26

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 96.5, which was 33.95 higher than the previous day. The implied volatity was 19.33, 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 62.55, 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 62.55, which was 0 lower than the previous day. The implied volatity was 0.39, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 62.55, 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 3 Nov GRASIM was trading at 2899.90. The strike last trading price was 62.55, which was 0 lower than the previous day. The implied volatity was 3.01, 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 62.55, 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 30 Oct GRASIM was trading at 2950.40. The strike last trading price was 62.55, which was 0 lower than the previous day. The implied volatity was 3.90, the open interest changed by 0 which decreased total open position to 0

On 29 Oct GRASIM was trading at 2958.70. The strike last trading price was 62.55, 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

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