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 3100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	0.9 ₹ 225	0 0.00	-	0 0	0 0	0 0
8 Dec	2744.20	0.9 ₹ 225	0 0.00	-	0 0	0 0	91 22,750
5 Dec	2747.00	0.9 ₹ 225	0 0.00	20.37	10 2,500	0 0	91 22,750
4 Dec	2730.40	0.9 ₹ 225	-0.4 -100.00	20.85	45 11,250	-18 -4,500	91 22,750
3 Dec	2720.30	1.3 ₹ 325	0.15 37.50	-	0 0	0 0	0 0
2 Dec	2735.00	1.3 ₹ 325	0.15 37.50	-	0 0	-1 -250	0 0
1 Dec	2731.50	1.3 ₹ 325	0.15 37.50	20.74	1 250	0 0	110 27,500
28 Nov	2739.40	1.15 ₹ 287.5	-0.15 -37.50	18.78	3 750	1 250	110 27,500
27 Nov	2740.00	1.2 ₹ 300	-0.5 -125.00	18.70	110 27,500	40 10,000	108 27,000
26 Nov	2744.00	1.7 ₹ 425	-1.15 -287.50	19.32	3 750	0 0	68 17,000
25 Nov	2686.80	2.85 ₹ 712.5	-0.2 -50.00	-	0 0	0 0	0 0
24 Nov	2688.70	2.85 ₹ 712.5	-0.2 -50.00	23.67	2 500	0 0	68 17,000
21 Nov	2734.80	3.05 ₹ 762.5	-0.85 -212.50	20.64	3 750	0 0	71 17,750
20 Nov	2748.60	3.9 ₹ 975	-1.65 -412.50	19.87	28 7,000	23 5,750	70 17,500
19 Nov	2744.70	5.55 ₹ 1,387.5	-0.9 -225.00	21.49	49 12,250	18 4,500	47 11,750

18 Nov	2762.00	6.45 ₹ 1,612.5	-2.5 -625.00	21.24	3 750	0 0	29 7,250
17 Nov	2790.30	9 ₹ 2,250	-1 -250.00	20.10	34 8,500	24 6,000	25 6,250
14 Nov	2783.40	10 ₹ 2,500	-60.45 -15112.50	21.05	1 250	0 0	0 0
13 Nov	2777.80	70.45 ₹ 17,612.5	0 0.00	6.69	0 0	0 0	0 0
12 Nov	2767.40	70.45 ₹ 17,612.5	0 0.00	7.22	0 0	0 0	0 0
10 Nov	2762.90	70.45 ₹ 17,612.5	0 0.00	6.90	0 0	0 0	0 0
7 Nov	2724.60	70.45 ₹ 17,612.5	0 0.00	7.49	0 0	0 0	0 0
6 Nov	2700.10	70.45 ₹ 17,612.5	0 0.00	8.02	0 0	0 0	0 0
4 Nov	2882.00	70.45 ₹ 17,612.5	0 0.00	3.90	0 0	0 0	0 0
3 Nov	2899.90	70.45 ₹ 17,612.5	0 0.00	3.27	0 0	0 0	0 0
31 Oct	2891.70	70.45 ₹ 17,612.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2958.70	70.45 ₹ 17,612.5	0 0.00	1.97	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 3100 expiring on 30DEC2025

Delta for 3100 CE is -

Historical price for 3100 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 0.9, 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 0.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 91

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 0.9, which was -0.4 lower than the previous day. The implied volatity was 20.85, the open interest changed by -18 which decreased total open position to 91

On 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 1.3, which was 0.15 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 1.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 20.74, the open interest changed by 0 which decreased total open position to 110

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 18.78, the open interest changed by 1 which increased total open position to 110

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 1.2, which was -0.5 lower than the previous day. The implied volatity was 18.70, the open interest changed by 40 which increased total open position to 108

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was 19.32, the open interest changed by 0 which decreased total open position to 68

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 2.85, which was -0.2 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 2.85, which was -0.2 lower than the previous day. The implied volatity was 23.67, the open interest changed by 0 which decreased total open position to 68

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 3.05, which was -0.85 lower than the previous day. The implied volatity was 20.64, the open interest changed by 0 which decreased total open position to 71

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 3.9, which was -1.65 lower than the previous day. The implied volatity was 19.87, the open interest changed by 23 which increased total open position to 70

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 5.55, which was -0.9 lower than the previous day. The implied volatity was 21.49, the open interest changed by 18 which increased total open position to 47

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 6.45, which was -2.5 lower than the previous day. The implied volatity was 21.24, the open interest changed by 0 which decreased total open position to 29

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 20.10, the open interest changed by 24 which increased total open position to 25

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 10, which was -60.45 lower than the previous day. The implied volatity was 21.05, 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 70.45, which was 0 lower than the previous day. The implied volatity was 6.69, 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 70.45, which was 0 lower than the previous day. The implied volatity was 7.22, 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 70.45, which was 0 lower than the previous day. The implied volatity was 6.90, 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 70.45, which was 0 lower than the previous day. The implied volatity was 7.49, 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 70.45, which was 0 lower than the previous day. The implied volatity was 8.02, 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 70.45, 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 3 Nov GRASIM was trading at 2899.90. The strike last trading price was 70.45, 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

On 31 Oct GRASIM was trading at 2891.70. The strike last trading price was 70.45, 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 70.45, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0

GRASIM 30DEC2025 3100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	370 ₹ 92,500	-5 -1250.00	-	0 0	0 0	0 0
8 Dec	2744.20	370 ₹ 92,500	-5 -1250.00	-	0 0	0 0	4 1,000
5 Dec	2747.00	370 ₹ 92,500	-5 -1250.00	-	0 0	0 0	0 0
4 Dec	2730.40	370 ₹ 92,500	-5 -1250.00	-	0 0	0 0	0 0
3 Dec	2720.30	370 ₹ 92,500	-5 -1250.00	-	0 0	0 0	0 0
2 Dec	2735.00	370 ₹ 92,500	-5 -1250.00	-	0 0	0 0	0 0
1 Dec	2731.50	370 ₹ 92,500	-5 -1250.00	-	0 0	0 0	0 0
28 Nov	2739.40	370 ₹ 92,500	-5 -1250.00	-	0 0	0 0	0 0
27 Nov	2740.00	370 ₹ 92,500	-5 -1250.00	-	0 0	0 0	0 0
26 Nov	2744.00	370 ₹ 92,500	-5 -1250.00	-	0 0	2 500	0 0
25 Nov	2686.80	370 ₹ 92,500	-5 -1250.00	-	2 500	0 0	2 500
24 Nov	2688.70	375 ₹ 93,750	65 16250.00	-	2 500	0 0	1 250
21 Nov	2734.80	310 ₹ 77,500	105 26250.00	-	0 0	0 0	0 0
20 Nov	2748.60	310 ₹ 77,500	105 26250.00	-	0 0	0 0	0 0
19 Nov	2744.70	310 ₹ 77,500	105 26250.00	-	0 0	0 0	0 0
18 Nov	2762.00	310 ₹ 77,500	105 26250.00	-	0 0	0 0	0 0
17 Nov	2790.30	310 ₹ 77,500	105 26250.00	-	0 0	1 250	0 0
14 Nov	2783.40	310 ₹ 77,500	105 26250.00	28.80	1 250	0 0	0 0
13 Nov	2777.80	205 ₹ 51,250	0 0.00	-	0 0	0 0	0 0
12 Nov	2767.40	205 ₹ 51,250	0 0.00	-	0 0	0 0	0 0
10 Nov	2762.90	205 ₹ 51,250	0 0.00	-	0 0	0 0	0 0
7 Nov	2724.60	205 ₹ 51,250	0 0.00	-	0 0	0 0	0 0
6 Nov	2700.10	205 ₹ 51,250	0 0.00	-	0 0	0 0	0 0
4 Nov	2882.00	205 ₹ 51,250	0 0.00	-	0 0	0 0	0 0
3 Nov	2899.90	205 ₹ 51,250	0 0.00	-	0 0	0 0	0 0
31 Oct	2891.70	205 ₹ 51,250	0 0.00	-	0 0	0 0	0 0
29 Oct	2958.70	205 ₹ 51,250	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 3100 expiring on 30DEC2025

Delta for 3100 PE is -

Historical price for 3100 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 370, which was -5 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 370, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 370, which was -5 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 370, which was -5 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 370, which was -5 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 370, which was -5 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 370, which was -5 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 370, which was -5 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 370, which was -5 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 370, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 370, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 375, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 310, which was 105 higher 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 310, which was 105 higher 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 310, which was 105 higher 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 310, which was 105 higher 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 310, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 310, which was 105 higher than the previous day. The implied volatity was 28.80, 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 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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 205, 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