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 2900 CE
Delta: 0.12 Vega: 1.31 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	6.25 ₹ 1,562.5	0.05 12.50	16.47	436 1,09,000	-53 -13,250	1,019 2,54,750
8 Dec	2744.20	5.95 ₹ 1,487.5	-0.6 -150.00	17.11	418 1,04,500	5 1,250	1,072 2,68,000
5 Dec	2747.00	6.6 ₹ 1,650	0.6 150.00	15.34	201 50,250	54 13,500	1,064 2,66,000
4 Dec	2730.40	6 ₹ 1,500	-0.1 -25.00	16.28	201 50,250	-10 -2,500	1,010 2,52,500
3 Dec	2720.30	6 ₹ 1,500	-2.15 -537.50	16.55	403 1,00,750	-78 -19,500	1,024 2,56,000
2 Dec	2735.00	7.9 ₹ 1,975	-0.4 -100.00	16.14	480 1,20,000	11 2,750	1,101 2,75,250

1 Dec	2731.50	8.6 ₹ 2,150	-2.25 -562.50	16.83	598 1,49,500	-12 -3,000	1,089 2,72,250
28 Nov	2739.40	10.7 ₹ 2,675	0.65 162.50	16.03	514 1,28,500	119 29,750	1,101 2,75,250
27 Nov	2740.00	9.5 ₹ 2,375	-2 -500.00	15.25	519 1,29,750	91 22,750	983 2,45,750
26 Nov	2744.00	11.4 ₹ 2,850	3.2 800.00	15.77	552 1,38,000	150 37,500	895 2,23,750
25 Nov	2686.80	8.15 ₹ 2,037.5	-1 -250.00	17.92	263 65,750	9 2,250	746 1,86,500
24 Nov	2688.70	8.65 ₹ 2,162.5	-5.95 -1487.50	18.14	556 1,39,000	-12 -3,000	738 1,84,500
21 Nov	2734.80	14.35 ₹ 3,587.5	-6.6 -1650.00	16.95	404 1,01,000	75 18,750	763 1,90,750
20 Nov	2748.60	21.2 ₹ 5,300	-2.95 -737.50	17.16	322 80,500	35 8,750	688 1,72,000
19 Nov	2744.70	24.4 ₹ 6,100	-6.25 -1562.50	18.59	452 1,13,000	35 8,750	653 1,63,250
18 Nov	2762.00	30.35 ₹ 7,587.5	-11.3 -2825.00	19.21	267 66,750	67 16,750	603 1,50,750
17 Nov	2790.30	41.8 ₹ 10,450	2 500.00	18.14	152 38,000	33 8,250	536 1,34,000
14 Nov	2783.40	39.9 ₹ 9,975	-0.5 -125.00	18.75	237 59,250	-13 -3,250	503 1,25,750
13 Nov	2777.80	40.5 ₹ 10,125	0.95 237.50	18.32	128 32,000	-17 -4,250	518 1,29,500
12 Nov	2767.40	39.1 ₹ 9,775	2.65 662.50	19.83	634 1,58,500	470 1,17,500	531 1,32,750
11 Nov	2775.80	36.45 ₹ 9,112.5	-5.1 -1275.00	17.43	2 500	0 0	61 15,250
10 Nov	2762.90	41.55 ₹ 10,387.5	9.6 2400.00	19.65	8 2,000	-1 -250	63 15,750
7 Nov	2724.60	31.95 ₹ 7,987.5	5.4 1350.00	19.38	31 7,750	11 2,750	63 15,750
6 Nov	2700.10	26.8 ₹ 6,700	-81.2 -20300.00	19.64	69 17,250	51 12,750	52 13,000
4 Nov	2882.00	108 ₹ 27,000	-48.6 -12150.00	-	0 0	1 250	0 0
3 Nov	2899.90	108 ₹ 27,000	-48.6 -12150.00	17.75	1 250	0 0	0 0
31 Oct	2891.70	156.6 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
30 Oct	2950.40	156.6 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
29 Oct	2958.70	156.6 ₹ 39,150	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2900 expiring on 30DEC2025

Delta for 2900 CE is 0.12

Historical price for 2900 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was 16.47, the open interest changed by -53 which decreased total open position to 1019

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 5.95, which was -0.6 lower than the previous day. The implied volatity was 17.11, the open interest changed by 5 which increased total open position to 1072

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 6.6, which was 0.6 higher than the previous day. The implied volatity was 15.34, the open interest changed by 54 which increased total open position to 1064

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 6, which was -0.1 lower than the previous day. The implied volatity was 16.28, the open interest changed by -10 which decreased total open position to 1010

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 6, which was -2.15 lower than the previous day. The implied volatity was 16.55, the open interest changed by -78 which decreased total open position to 1024

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 7.9, which was -0.4 lower than the previous day. The implied volatity was 16.14, the open interest changed by 11 which increased total open position to 1101

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 8.6, which was -2.25 lower than the previous day. The implied volatity was 16.83, the open interest changed by -12 which decreased total open position to 1089

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 10.7, which was 0.65 higher than the previous day. The implied volatity was 16.03, the open interest changed by 119 which increased total open position to 1101

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 9.5, which was -2 lower than the previous day. The implied volatity was 15.25, the open interest changed by 91 which increased total open position to 983

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 11.4, which was 3.2 higher than the previous day. The implied volatity was 15.77, the open interest changed by 150 which increased total open position to 895

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 8.15, which was -1 lower than the previous day. The implied volatity was 17.92, the open interest changed by 9 which increased total open position to 746

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 8.65, which was -5.95 lower than the previous day. The implied volatity was 18.14, the open interest changed by -12 which decreased total open position to 738

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 14.35, which was -6.6 lower than the previous day. The implied volatity was 16.95, the open interest changed by 75 which increased total open position to 763

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 21.2, which was -2.95 lower than the previous day. The implied volatity was 17.16, the open interest changed by 35 which increased total open position to 688

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 24.4, which was -6.25 lower than the previous day. The implied volatity was 18.59, the open interest changed by 35 which increased total open position to 653

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 30.35, which was -11.3 lower than the previous day. The implied volatity was 19.21, the open interest changed by 67 which increased total open position to 603

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 41.8, which was 2 higher than the previous day. The implied volatity was 18.14, the open interest changed by 33 which increased total open position to 536

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 39.9, which was -0.5 lower than the previous day. The implied volatity was 18.75, the open interest changed by -13 which decreased total open position to 503

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 40.5, which was 0.95 higher than the previous day. The implied volatity was 18.32, the open interest changed by -17 which decreased total open position to 518

On 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 39.1, which was 2.65 higher than the previous day. The implied volatity was 19.83, the open interest changed by 470 which increased total open position to 531

On 11 Nov GRASIM was trading at 2775.80. The strike last trading price was 36.45, which was -5.1 lower than the previous day. The implied volatity was 17.43, the open interest changed by 0 which decreased total open position to 61

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 41.55, which was 9.6 higher than the previous day. The implied volatity was 19.65, the open interest changed by -1 which decreased total open position to 63

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 31.95, which was 5.4 higher than the previous day. The implied volatity was 19.38, the open interest changed by 11 which increased total open position to 63

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 26.8, which was -81.2 lower than the previous day. The implied volatity was 19.64, the open interest changed by 51 which increased total open position to 52

On 4 Nov GRASIM was trading at 2882.00. The strike last trading price was 108, which was -48.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov GRASIM was trading at 2899.90. The strike last trading price was 108, which was -48.6 lower than the previous day. The implied volatity was 17.75, 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 156.6, 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

On 30 Oct GRASIM was trading at 2950.40. The strike last trading price was 156.6, 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

On 29 Oct GRASIM was trading at 2958.70. The strike last trading price was 156.6, 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

GRASIM 30DEC2025 2900 PE
Delta: -0.81 Vega: 1.81 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	148.5 ₹ 37,125	-6.6 -1650.00	22.08	13 3,250	2 500	182 45,500
8 Dec	2744.20	159.1 ₹ 39,775	15.1 3775.00	20.94	74 18,500	-6 -1,500	179 44,750
5 Dec	2747.00	144 ₹ 36,000	-16.45 -4112.50	17.92	5 1,250	0 0	185 46,250
4 Dec	2730.40	158 ₹ 39,500	3.75 937.50	-	0 0	0 0	0 0
3 Dec	2720.30	158 ₹ 39,500	3.75 937.50	-	0 0	28 7,000	0 0
2 Dec	2735.00	158 ₹ 39,500	3.75 937.50	19.84	50 12,500	28 7,000	185 46,250
1 Dec	2731.50	154.25 ₹ 38,562.5	-43.75 -10937.50	-	0 0	0 0	0 0
28 Nov	2739.40	154.25 ₹ 38,562.5	-43.75 -10937.50	-	0 0	0 0	0 0
27 Nov	2740.00	154.25 ₹ 38,562.5	-43.75 -10937.50	-	0 0	18 4,500	0 0
26 Nov	2744.00	154.25 ₹ 38,562.5	-43.75 -10937.50	19.58	30 7,500	18 4,500	157 39,250
25 Nov	2686.80	200 ₹ 50,000	5.55 1387.50	19.45	33 8,250	-6 -1,500	138 34,500
24 Nov	2688.70	194.45 ₹ 48,612.5	32.45 8112.50	13.87	7 1,750	0 0	141 35,250
21 Nov	2734.80	162.7 ₹ 40,675	16.7 4175.00	17.86	20 5,000	3 750	141 35,250
20 Nov	2748.60	146 ₹ 36,500	-8 -2000.00	19.36	23 5,750	15 3,750	137 34,250
19 Nov	2744.70	154 ₹ 38,500	19.6 4900.00	20.27	54 13,500	12 3,000	122 30,500
18 Nov	2762.00	134.4 ₹ 33,600	8.9 2225.00	16.68	9 2,250	0 0	110 27,500
17 Nov	2790.30	125.3 ₹ 31,325	-12.25 -3062.50	22.61	11 2,750	1 250	108 27,000
14 Nov	2783.40	137.55 ₹ 34,387.5	-8.1 -2025.00	22.18	2 500	1 250	106 26,500
13 Nov	2777.80	145.65 ₹ 36,412.5	1.85 462.50	24.77	1 250	0 0	105 26,250
12 Nov	2767.40	143.8 ₹ 35,950	3.8 950.00	19.44	66 16,500	64 16,000	104 26,000
11 Nov	2775.80	140 ₹ 35,000	-57.85 -14462.50	-	0 0	1 250	0 0
10 Nov	2762.90	140 ₹ 35,000	-57.85 -14462.50	19.62	1 250	0 0	39 9,750
7 Nov	2724.60	198 ₹ 49,500	110.45 27612.50	-	0 0	35 8,750	0 0
6 Nov	2700.10	198 ₹ 49,500	110.45 27612.50	22.90	37 9,250	31 7,750	35 8,750
4 Nov	2882.00	87.55 ₹ 21,887.5	5.35 1337.50	21.97	10 2,500	2 500	4 1,000
3 Nov	2899.90	82.15 ₹ 20,537.5	-11.15 -2787.50	-	0 0	2 500	0 0
31 Oct	2891.70	82.15 ₹ 20,537.5	-11.15 -2787.50	-	2 500	1 250	1 250
30 Oct	2950.40	93.3 ₹ 23,325	0 0.00	2.16	0 0	0 0	0 0
29 Oct	2958.70	93.3 ₹ 23,325	0 0.00	2.40	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 2900 expiring on 30DEC2025

Delta for 2900 PE is -0.81

Historical price for 2900 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 148.5, which was -6.6 lower than the previous day. The implied volatity was 22.08, the open interest changed by 2 which increased total open position to 182

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 159.1, which was 15.1 higher than the previous day. The implied volatity was 20.94, the open interest changed by -6 which decreased total open position to 179

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 144, which was -16.45 lower than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 185

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 158, which was 3.75 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 158, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 0

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 158, which was 3.75 higher than the previous day. The implied volatity was 19.84, the open interest changed by 28 which increased total open position to 185

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 154.25, which was -43.75 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 154.25, which was -43.75 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 154.25, which was -43.75 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 0

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 154.25, which was -43.75 lower than the previous day. The implied volatity was 19.58, the open interest changed by 18 which increased total open position to 157

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 200, which was 5.55 higher than the previous day. The implied volatity was 19.45, the open interest changed by -6 which decreased total open position to 138

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 194.45, which was 32.45 higher than the previous day. The implied volatity was 13.87, the open interest changed by 0 which decreased total open position to 141

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 162.7, which was 16.7 higher than the previous day. The implied volatity was 17.86, the open interest changed by 3 which increased total open position to 141

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 146, which was -8 lower than the previous day. The implied volatity was 19.36, the open interest changed by 15 which increased total open position to 137

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 154, which was 19.6 higher than the previous day. The implied volatity was 20.27, the open interest changed by 12 which increased total open position to 122

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 134.4, which was 8.9 higher than the previous day. The implied volatity was 16.68, the open interest changed by 0 which decreased total open position to 110

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 125.3, which was -12.25 lower than the previous day. The implied volatity was 22.61, the open interest changed by 1 which increased total open position to 108

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 137.55, which was -8.1 lower than the previous day. The implied volatity was 22.18, the open interest changed by 1 which increased total open position to 106

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 145.65, which was 1.85 higher than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 105

On 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 143.8, which was 3.8 higher than the previous day. The implied volatity was 19.44, the open interest changed by 64 which increased total open position to 104

On 11 Nov GRASIM was trading at 2775.80. The strike last trading price was 140, which was -57.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 140, which was -57.85 lower than the previous day. The implied volatity was 19.62, the open interest changed by 0 which decreased total open position to 39

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 198, which was 110.45 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 0

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 198, which was 110.45 higher than the previous day. The implied volatity was 22.90, the open interest changed by 31 which increased total open position to 35

On 4 Nov GRASIM was trading at 2882.00. The strike last trading price was 87.55, which was 5.35 higher than the previous day. The implied volatity was 21.97, the open interest changed by 2 which increased total open position to 4

On 3 Nov GRASIM was trading at 2899.90. The strike last trading price was 82.15, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct GRASIM was trading at 2891.70. The strike last trading price was 82.15, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct GRASIM was trading at 2950.40. The strike last trading price was 93.3, which was 0 lower than the previous day. The implied volatity was 2.16, 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 93.3, which was 0 lower than the previous day. The implied volatity was 2.40, 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