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 2860 CE
Delta: 0.20 Vega: 1.83 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	11.35 ₹ 2,837.5	0.95 237.50	16.01	271 67,750	8 2,000	255 63,750
8 Dec	2744.20	10.15 ₹ 2,537.5	-2.05 -512.50	16.44	279 69,750	55 13,750	247 61,750
5 Dec	2747.00	11.9 ₹ 2,975	1.4 350.00	14.95	43 10,750	3 750	192 48,000
4 Dec	2730.40	10.5 ₹ 2,625	0.4 100.00	15.90	91 22,750	-46 -11,500	187 46,750
3 Dec	2720.30	9.9 ₹ 2,475	-3.1 -775.00	15.95	89 22,250	-26 -6,500	233 58,250
2 Dec	2735.00	13 ₹ 3,250	0 0.00	15.61	57 14,250	14 3,500	259 64,750

1 Dec	2731.50	13 ₹ 3,250	-4.45 -1112.50	15.97	60 15,000	-2 -500	245 61,250
28 Nov	2739.40	17.1 ₹ 4,275	0.4 100.00	15.64	115 28,750	22 5,500	247 61,750
27 Nov	2740.00	16.5 ₹ 4,125	-1.3 -325.00	15.26	199 49,750	-3 -750	225 56,250
26 Nov	2744.00	17.6 ₹ 4,400	5.65 1412.50	15.23	174 43,500	36 9,000	227 56,750
25 Nov	2686.80	11.7 ₹ 2,925	-1.9 -475.00	17.15	25 6,250	12 3,000	190 47,500
24 Nov	2688.70	13.4 ₹ 3,350	-8 -2000.00	17.91	78 19,500	21 5,250	178 44,500
21 Nov	2734.80	20.75 ₹ 5,187.5	-9.05 -2262.50	16.43	33 8,250	3 750	155 38,750
20 Nov	2748.60	29.75 ₹ 7,437.5	-3.5 -875.00	16.63	170 42,500	141 35,250	152 38,000
19 Nov	2744.70	33.4 ₹ 8,350	-7.75 -1937.50	18.15	8 2,000	3 750	10 2,500
18 Nov	2762.00	41.15 ₹ 10,287.5	-12.95 -3237.50	18.95	8 2,000	5 1,250	6 1,500
17 Nov	2790.30	54.1 ₹ 13,525	-125.7 -31425.00	17.40	1 250	0 0	0 0
14 Nov	2783.40	179.8 ₹ 44,950	0 0.00	1.31	0 0	0 0	0 0
13 Nov	2777.80	179.8 ₹ 44,950	0 0.00	1.18	0 0	0 0	0 0
12 Nov	2767.40	179.8 ₹ 44,950	0 0.00	1.78	0 0	0 0	0 0
11 Nov	2775.80	179.8 ₹ 44,950	0 0.00	1.33	0 0	0 0	0 0
10 Nov	2762.90	179.8 ₹ 44,950	0 0.00	1.63	0 0	0 0	0 0
7 Nov	2724.60	179.8 ₹ 44,950	0 0.00	2.37	0 0	0 0	0 0
6 Nov	2700.10	179.8 ₹ 44,950	0 0.00	3.04	0 0	0 0	0 0
3 Nov	2899.90	179.8 ₹ 44,950	0 0.00	-	0 0	0 0	0 0
31 Oct	2891.70	179.8 ₹ 44,950	0 0.00	-	0 0	0 0	0 0
30 Oct	2950.40	179.8 ₹ 44,950	0 0.00	-	0 0	0 0	0 0
29 Oct	2958.70	179.8 ₹ 44,950	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2860 expiring on 30DEC2025

Delta for 2860 CE is 0.20

Historical price for 2860 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 11.35, which was 0.95 higher than the previous day. The implied volatity was 16.01, the open interest changed by 8 which increased total open position to 255

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 10.15, which was -2.05 lower than the previous day. The implied volatity was 16.44, the open interest changed by 55 which increased total open position to 247

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 11.9, which was 1.4 higher than the previous day. The implied volatity was 14.95, the open interest changed by 3 which increased total open position to 192

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 10.5, which was 0.4 higher than the previous day. The implied volatity was 15.90, the open interest changed by -46 which decreased total open position to 187

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 9.9, which was -3.1 lower than the previous day. The implied volatity was 15.95, the open interest changed by -26 which decreased total open position to 233

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 15.61, the open interest changed by 14 which increased total open position to 259

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 13, which was -4.45 lower than the previous day. The implied volatity was 15.97, the open interest changed by -2 which decreased total open position to 245

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 17.1, which was 0.4 higher than the previous day. The implied volatity was 15.64, the open interest changed by 22 which increased total open position to 247

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 16.5, which was -1.3 lower than the previous day. The implied volatity was 15.26, the open interest changed by -3 which decreased total open position to 225

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 17.6, which was 5.65 higher than the previous day. The implied volatity was 15.23, the open interest changed by 36 which increased total open position to 227

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 11.7, which was -1.9 lower than the previous day. The implied volatity was 17.15, the open interest changed by 12 which increased total open position to 190

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 13.4, which was -8 lower than the previous day. The implied volatity was 17.91, the open interest changed by 21 which increased total open position to 178

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 20.75, which was -9.05 lower than the previous day. The implied volatity was 16.43, the open interest changed by 3 which increased total open position to 155

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 29.75, which was -3.5 lower than the previous day. The implied volatity was 16.63, the open interest changed by 141 which increased total open position to 152

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 33.4, which was -7.75 lower than the previous day. The implied volatity was 18.15, the open interest changed by 3 which increased total open position to 10

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 41.15, which was -12.95 lower than the previous day. The implied volatity was 18.95, the open interest changed by 5 which increased total open position to 6

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 54.1, which was -125.7 lower than the previous day. The implied volatity was 17.40, 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 179.8, which was 0 lower than the previous day. The implied volatity was 1.31, 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 179.8, which was 0 lower than the previous day. The implied volatity was 1.18, 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 179.8, which was 0 lower than the previous day. The implied volatity was 1.78, 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 179.8, which was 0 lower than the previous day. The implied volatity was 1.33, 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 179.8, which was 0 lower than the previous day. The implied volatity was 1.63, 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 179.8, which was 0 lower than the previous day. The implied volatity was 2.37, 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 179.8, which was 0 lower than the previous day. The implied volatity was 3.04, 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 179.8, 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 179.8, 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 179.8, 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 29 Oct GRASIM was trading at 2958.70. The strike last trading price was 179.8, 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 2860 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
8 Dec	2744.20	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
5 Dec	2747.00	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
4 Dec	2730.40	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
3 Dec	2720.30	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
2 Dec	2735.00	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
1 Dec	2731.50	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
28 Nov	2739.40	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
27 Nov	2740.00	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
26 Nov	2744.00	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
25 Nov	2686.80	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
24 Nov	2688.70	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
21 Nov	2734.80	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
20 Nov	2748.60	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
19 Nov	2744.70	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
18 Nov	2762.00	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
17 Nov	2790.30	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
14 Nov	2783.40	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
13 Nov	2777.80	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
12 Nov	2767.40	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
11 Nov	2775.80	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
10 Nov	2762.90	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
7 Nov	2724.60	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
6 Nov	2700.10	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
3 Nov	2899.90	76.9 ₹ 19,225	0 0.00	2.10	0 0	0 0	0 0
31 Oct	2891.70	76.9 ₹ 19,225	0 0.00	-	0 0	0 0	0 0
30 Oct	2950.40	76.9 ₹ 19,225	0 0.00	3.03	0 0	0 0	0 0
29 Oct	2958.70	76.9 ₹ 19,225	0 0.00	3.27	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2860 expiring on 30DEC2025

Delta for 2860 PE is -

Historical price for 2860 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 76.9, 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 Dec GRASIM was trading at 2744.20. The strike last trading price was 76.9, 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 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 76.9, 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 Dec GRASIM was trading at 2730.40. The strike last trading price was 76.9, 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 Dec GRASIM was trading at 2720.30. The strike last trading price was 76.9, 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 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 76.9, 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 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 76.9, 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 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 76.9, 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 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 76.9, 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 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 76.9, 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 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, which was 0 lower than the previous day. The implied volatity was 2.10, 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 76.9, 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 76.9, 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 29 Oct GRASIM was trading at 2958.70. The strike last trading price was 76.9, which was 0 lower than the previous day. The implied volatity was 3.27, 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