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 3040 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	2.2 ₹ 550	-0.4 -100.00	-	0 0	0 0	0 0
8 Dec	2744.20	2.2 ₹ 550	-0.4 -100.00	-	0 0	0 0	39 9,750
5 Dec	2747.00	2.2 ₹ 550	-0.4 -100.00	-	0 0	0 0	0 0
4 Dec	2730.40	2.2 ₹ 550	-0.4 -100.00	-	0 0	0 0	0 0
3 Dec	2720.30	2.2 ₹ 550	-0.4 -100.00	-	0 0	0 0	0 0
2 Dec	2735.00	2.2 ₹ 550	-0.4 -100.00	-	0 0	4 1,000	0 0
1 Dec	2731.50	2.2 ₹ 550	-0.4 -100.00	19.55	9 2,250	0 0	35 8,750
28 Nov	2739.40	2.6 ₹ 650	-1.4 -350.00	18.52	15 3,750	4 1,000	33 8,250
27 Nov	2740.00	4 ₹ 1,000	1 250.00	19.93	3 750	0 0	29 7,250
26 Nov	2744.00	3 ₹ 750	-1 -250.00	-	0 0	0 0	0 0
25 Nov	2686.80	3 ₹ 750	-1 -250.00	21.23	2 500	0 0	29 7,250
24 Nov	2688.70	4 ₹ 1,000	-0.2 -50.00	22.28	3 750	-2 -500	30 7,500
21 Nov	2734.80	4.2 ₹ 1,050	-2 -500.00	19.08	19 4,750	4 1,000	31 7,750
20 Nov	2748.60	6.15 ₹ 1,537.5	-1.5 -375.00	18.86	33 8,250	2 500	28 7,000
19 Nov	2744.70	7.65 ₹ 1,912.5	-6.7 -1675.00	20.03	19 4,750	11 2,750	28 7,000
18 Nov	2762.00	14.4 ₹ 3,600	-1.25 -312.50	-	0 0	6 1,500	0 0
17 Nov	2790.30	14.4 ₹ 3,600	-1.25 -312.50	19.48	7 1,750	5 1,250	16 4,000
14 Nov	2783.40	15.65 ₹ 3,912.5	0.45 112.50	20.55	10 2,500	0 0	2 500
13 Nov	2777.80	15.2 ₹ 3,800	3.5 875.00	-	0 0	-1 -250	0 0

12 Nov	2767.40	15.2 ₹ 3,800	3.5 875.00	21.34	1 250	0 0	3 750
11 Nov	2775.80	11.7 ₹ 2,925	0.2 50.00	18.44	1 250	0 0	3 750
10 Nov	2762.90	11.5 ₹ 2,875	-65.7 -16425.00	-	0 0	1 250	0 0
7 Nov	2724.60	11.5 ₹ 2,875	-65.7 -16425.00	20.24	1 250	0 0	2 500
6 Nov	2700.10	77.2 ₹ 19,300	18.3 4575.00	-	0 0	0 0	0 0
4 Nov	2882.00	77.2 ₹ 19,300	18.3 4575.00	-	0 0	0 0	0 0
3 Nov	2899.90	77.2 ₹ 19,300	18.3 4575.00	-	0 0	0 0	0 0
31 Oct	2891.70	77.2 ₹ 19,300	18.3 4575.00	-	0 0	0 0	0 0
29 Oct	2958.70	77.2 ₹ 19,300	18.3 4575.00	18.60	2 500	0 0	0 0
28 Oct	2932.90	58.9 ₹ 14,725	0 0.00	1.05	0 0	0 0	0 0
27 Oct	2923.90	58.9 ₹ 14,725	0 0.00	1.25	0 0	0 0	0 0
23 Oct	2864.60	58.9 ₹ 14,725	0 0.00	2.46	0 0	0 0	0 0
21 Oct	2870.70	58.9 ₹ 14,725	0 0.00	-	0 0	0 0	0 0
20 Oct	2854.00	58.9 ₹ 14,725	0 0.00	-	0 0	0 0	0 0
16 Oct	2859.80	58.9 ₹ 14,725	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 3040 expiring on 30DEC2025

Delta for 3040 CE is -

Historical price for 3040 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 2.2, which was -0.4 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 2.2, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 2.2, which was -0.4 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 2.2, which was -0.4 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 2.2, which was -0.4 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 2.2, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 2.2, which was -0.4 lower than the previous day. The implied volatity was 19.55, the open interest changed by 0 which decreased total open position to 35

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 2.6, which was -1.4 lower than the previous day. The implied volatity was 18.52, the open interest changed by 4 which increased total open position to 33

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 4, which was 1 higher than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 29

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 3, which was -1 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 3, which was -1 lower than the previous day. The implied volatity was 21.23, the open interest changed by 0 which decreased total open position to 29

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 4, which was -0.2 lower than the previous day. The implied volatity was 22.28, the open interest changed by -2 which decreased total open position to 30

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 4.2, which was -2 lower than the previous day. The implied volatity was 19.08, the open interest changed by 4 which increased total open position to 31

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 6.15, which was -1.5 lower than the previous day. The implied volatity was 18.86, the open interest changed by 2 which increased total open position to 28

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 7.65, which was -6.7 lower than the previous day. The implied volatity was 20.03, the open interest changed by 11 which increased total open position to 28

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 14.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 14.4, which was -1.25 lower than the previous day. The implied volatity was 19.48, the open interest changed by 5 which increased total open position to 16

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 15.65, which was 0.45 higher than the previous day. The implied volatity was 20.55, the open interest changed by 0 which decreased total open position to 2

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 15.2, which was 3.5 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 15.2, which was 3.5 higher than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 3

On 11 Nov GRASIM was trading at 2775.80. The strike last trading price was 11.7, which was 0.2 higher than the previous day. The implied volatity was 18.44, the open interest changed by 0 which decreased total open position to 3

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 11.5, which was -65.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 11.5, which was -65.7 lower than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 2

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 77.2, which was 18.3 higher 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 77.2, which was 18.3 higher 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 77.2, which was 18.3 higher 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 77.2, which was 18.3 higher 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 77.2, which was 18.3 higher than the previous day. The implied volatity was 18.60, the open interest changed by 0 which decreased total open position to 0

On 28 Oct GRASIM was trading at 2932.90. The strike last trading price was 58.9, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0

On 27 Oct GRASIM was trading at 2923.90. The strike last trading price was 58.9, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0

On 23 Oct GRASIM was trading at 2864.60. The strike last trading price was 58.9, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0

On 21 Oct GRASIM was trading at 2870.70. The strike last trading price was 58.9, 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 Oct GRASIM was trading at 2854.00. The strike last trading price was 58.9, 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 16 Oct GRASIM was trading at 2859.80. The strike last trading price was 58.9, 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

GRASIM 30DEC2025 3040 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2744.20	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2747.00	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
4 Dec	2730.40	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2720.30	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2735.00	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2731.50	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2739.40	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2740.00	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2744.00	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2686.80	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2688.70	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2734.80	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2748.60	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2744.70	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2762.00	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2790.30	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2783.40	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2777.80	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2767.40	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2775.80	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2762.90	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2724.60	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2700.10	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2882.00	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2899.90	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2891.70	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2958.70	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
28 Oct	2932.90	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
27 Oct	2923.90	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
23 Oct	2864.60	295.95 ₹ 73,987.5	0 0.00	-	0 0	0 0	0 0
21 Oct	2870.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	2854.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2859.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 3040 expiring on 30DEC2025

Delta for 3040 PE is -

Historical price for 3040 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 295.95, 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 Oct GRASIM was trading at 2932.90. The strike last trading price was 295.95, 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 Oct GRASIM was trading at 2923.90. The strike last trading price was 295.95, 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 23 Oct GRASIM was trading at 2864.60. The strike last trading price was 295.95, 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 Oct GRASIM was trading at 2870.70. 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 20 Oct GRASIM was trading at 2854.00. 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 16 Oct GRASIM was trading at 2859.80. 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

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