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 3120 CE
Delta: 0.02 Vega: 0.27 Theta: -0.16 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	0.9 ₹ 225	0.3 75.00	23.68	16 4,000	-15 -3,750	108 27,000
8 Dec	2744.20	0.6 ₹ 150	-0.2 -50.00	-	16 4,000	0 0	123 30,750
5 Dec	2747.00	0.8 ₹ 200	0 0.00	20.83	2 500	0 0	125 31,250
4 Dec	2730.40	0.8 ₹ 200	0 0.00	-	0 0	0 0	0 0
3 Dec	2720.30	0.8 ₹ 200	0 0.00	21.68	2 500	0 0	125 31,250

2 Dec	2735.00	0.7 ₹ 175	-0.2 -50.00	19.87	10 2,500	0 0	128 32,000
1 Dec	2731.50	0.9 ₹ 225	-0.1 -25.00	20.44	3 750	-1 -250	129 32,250
28 Nov	2739.40	1 ₹ 250	-0.15 -37.50	19.30	6 1,500	2 500	131 32,750
27 Nov	2740.00	1.15 ₹ 287.5	-0.35 -87.50	19.39	23 5,750	-1 -250	134 33,500
26 Nov	2744.00	1.5 ₹ 375	-0.5 -125.00	19.92	4 1,000	0 0	135 33,750
25 Nov	2686.80	2 ₹ 500	0.05 12.50	23.35	4 1,000	0 0	134 33,500
24 Nov	2688.70	2 ₹ 500	-0.8 -200.00	23.15	32 8,000	-16 -4,000	142 35,500
21 Nov	2734.80	2.8 ₹ 700	-0.5 -125.00	21.20	3 750	0 0	159 39,750
20 Nov	2748.60	3.3 ₹ 825	-1.4 -350.00	20.13	23 5,750	3 750	159 39,750
19 Nov	2744.70	4.7 ₹ 1,175	-0.45 -112.50	21.67	184 46,000	13 3,250	158 39,500
18 Nov	2762.00	5 ₹ 1,250	-2.65 -662.50	21.00	35 8,750	2 500	146 36,500
17 Nov	2790.30	7.6 ₹ 1,900	-0.55 -137.50	20.25	114 28,500	106 26,500	144 36,000
14 Nov	2783.40	8.15 ₹ 2,037.5	3.85 962.50	20.93	8 2,000	0 0	33 8,250
13 Nov	2777.80	4.3 ₹ 1,075	-4.45 -1112.50	17.71	18 4,500	5 1,250	37 9,250
12 Nov	2767.40	8.75 ₹ 2,187.5	0.05 12.50	22.08	10 2,500	-2 -500	33 8,250
10 Nov	2762.90	8.8 ₹ 2,200	1.55 387.50	21.21	6 1,500	0 0	37 9,250
7 Nov	2724.60	7.25 ₹ 1,812.5	0.15 37.50	21.48	2 500	0 0	37 9,250
6 Nov	2700.10	7.25 ₹ 1,812.5	-21.6 -5400.00	22.62	36 9,000	28 7,000	36 9,000
4 Nov	2882.00	28.85 ₹ 7,212.5	-6.15 -1537.50	20.74	10 2,500	-6 -1,500	8 2,000
3 Nov	2899.90	35 ₹ 8,750	1.05 262.50	20.44	2 500	0 0	14 3,500
31 Oct	2891.70	33.95 ₹ 8,487.5	-19.85 -4962.50	-	4 1,000	-2 -500	14 3,500
29 Oct	2958.70	53.8 ₹ 13,450	12.3 3075.00	20.00	14 3,500	3 750	17 4,250
28 Oct	2932.90	41.5 ₹ 10,375	3 750.00	-	0 0	5 1,250	0 0
27 Oct	2923.90	41.5 ₹ 10,375	3 750.00	18.64	5 1,250	0 0	9 2,250
23 Oct	2864.60	38.5 ₹ 9,625	-3.7 -925.00	21.53	9 2,250	8 2,000	8 2,000

For Grasim Industries Ltd - strike price 3120 expiring on 30DEC2025

Delta for 3120 CE is 0.02

Historical price for 3120 CE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 0.9, which was 0.3 higher than the previous day. The implied volatity was 23.68, the open interest changed by -15 which decreased total open position to 108

On 8 Dec GRASIM was trading at 2744.20. The strike last trading price was 0.6, 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 123

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 20.83, the open interest changed by 0 which decreased total open position to 125

On 4 Dec GRASIM was trading at 2730.40. The strike last trading price was 0.8, 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 3 Dec GRASIM was trading at 2720.30. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 21.68, the open interest changed by 0 which decreased total open position to 125

On 2 Dec GRASIM was trading at 2735.00. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 19.87, the open interest changed by 0 which decreased total open position to 128

On 1 Dec GRASIM was trading at 2731.50. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 20.44, the open interest changed by -1 which decreased total open position to 129

On 28 Nov GRASIM was trading at 2739.40. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 19.30, the open interest changed by 2 which increased total open position to 131

On 27 Nov GRASIM was trading at 2740.00. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 19.39, the open interest changed by -1 which decreased total open position to 134

On 26 Nov GRASIM was trading at 2744.00. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 19.92, the open interest changed by 0 which decreased total open position to 135

On 25 Nov GRASIM was trading at 2686.80. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 23.35, the open interest changed by 0 which decreased total open position to 134

On 24 Nov GRASIM was trading at 2688.70. The strike last trading price was 2, which was -0.8 lower than the previous day. The implied volatity was 23.15, the open interest changed by -16 which decreased total open position to 142

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 2.8, which was -0.5 lower than the previous day. The implied volatity was 21.20, the open interest changed by 0 which decreased total open position to 159

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 3.3, which was -1.4 lower than the previous day. The implied volatity was 20.13, the open interest changed by 3 which increased total open position to 159

On 19 Nov GRASIM was trading at 2744.70. The strike last trading price was 4.7, which was -0.45 lower than the previous day. The implied volatity was 21.67, the open interest changed by 13 which increased total open position to 158

On 18 Nov GRASIM was trading at 2762.00. The strike last trading price was 5, which was -2.65 lower than the previous day. The implied volatity was 21.00, the open interest changed by 2 which increased total open position to 146

On 17 Nov GRASIM was trading at 2790.30. The strike last trading price was 7.6, which was -0.55 lower than the previous day. The implied volatity was 20.25, the open interest changed by 106 which increased total open position to 144

On 14 Nov GRASIM was trading at 2783.40. The strike last trading price was 8.15, which was 3.85 higher than the previous day. The implied volatity was 20.93, the open interest changed by 0 which decreased total open position to 33

On 13 Nov GRASIM was trading at 2777.80. The strike last trading price was 4.3, which was -4.45 lower than the previous day. The implied volatity was 17.71, the open interest changed by 5 which increased total open position to 37

On 12 Nov GRASIM was trading at 2767.40. The strike last trading price was 8.75, which was 0.05 higher than the previous day. The implied volatity was 22.08, the open interest changed by -2 which decreased total open position to 33

On 10 Nov GRASIM was trading at 2762.90. The strike last trading price was 8.8, which was 1.55 higher than the previous day. The implied volatity was 21.21, the open interest changed by 0 which decreased total open position to 37

On 7 Nov GRASIM was trading at 2724.60. The strike last trading price was 7.25, which was 0.15 higher than the previous day. The implied volatity was 21.48, the open interest changed by 0 which decreased total open position to 37

On 6 Nov GRASIM was trading at 2700.10. The strike last trading price was 7.25, which was -21.6 lower than the previous day. The implied volatity was 22.62, the open interest changed by 28 which increased total open position to 36

On 4 Nov GRASIM was trading at 2882.00. The strike last trading price was 28.85, which was -6.15 lower than the previous day. The implied volatity was 20.74, the open interest changed by -6 which decreased total open position to 8

On 3 Nov GRASIM was trading at 2899.90. The strike last trading price was 35, which was 1.05 higher than the previous day. The implied volatity was 20.44, the open interest changed by 0 which decreased total open position to 14

On 31 Oct GRASIM was trading at 2891.70. The strike last trading price was 33.95, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14

On 29 Oct GRASIM was trading at 2958.70. The strike last trading price was 53.8, which was 12.3 higher than the previous day. The implied volatity was 20.00, the open interest changed by 3 which increased total open position to 17

On 28 Oct GRASIM was trading at 2932.90. The strike last trading price was 41.5, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Oct GRASIM was trading at 2923.90. The strike last trading price was 41.5, which was 3 higher than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 9

On 23 Oct GRASIM was trading at 2864.60. The strike last trading price was 38.5, which was -3.7 lower than the previous day. The implied volatity was 21.53, the open interest changed by 8 which increased total open position to 8

GRASIM 30DEC2025 3120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2746.00	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
8 Dec	2744.20	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	9 2,250
5 Dec	2747.00	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
4 Dec	2730.40	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
3 Dec	2720.30	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
2 Dec	2735.00	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
1 Dec	2731.50	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
28 Nov	2739.40	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
27 Nov	2740.00	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
26 Nov	2744.00	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
25 Nov	2686.80	354.5 ₹ 88,625	11.95 2987.50	-	0 0	0 0	0 0
24 Nov	2688.70	354.5 ₹ 88,625	11.95 2987.50	-	0 0	2 500	0 0
21 Nov	2734.80	354.5 ₹ 88,625	11.95 2987.50	-	2 500	1 250	8 2,000
20 Nov	2748.60	342.55 ₹ 85,637.5	117.5 29375.00	-	0 0	0 0	0 0
19 Nov	2744.70	342.55 ₹ 85,637.5	117.5 29375.00	-	0 0	0 0	0 0
18 Nov	2762.00	342.55 ₹ 85,637.5	117.5 29375.00	-	0 0	0 0	0 0
17 Nov	2790.30	342.55 ₹ 85,637.5	117.5 29375.00	-	0 0	0 0	0 0
14 Nov	2783.40	342.55 ₹ 85,637.5	117.5 29375.00	-	0 0	0 0	0 0
13 Nov	2777.80	342.55 ₹ 85,637.5	117.5 29375.00	-	0 0	0 0	0 0
12 Nov	2767.40	342.55 ₹ 85,637.5	117.5 29375.00	-	0 0	0 0	0 0
10 Nov	2762.90	342.55 ₹ 85,637.5	117.5 29375.00	-	0 0	0 0	0 0
7 Nov	2724.60	342.55 ₹ 85,637.5	117.5 29375.00	-	0 0	0 0	0 0
6 Nov	2700.10	342.55 ₹ 85,637.5	117.5 29375.00	-	1 250	0 0	7 1,750
4 Nov	2882.00	225.05 ₹ 56,262.5	14.7 3675.00	-	0 0	-3 -750	0 0
3 Nov	2899.90	225.05 ₹ 56,262.5	14.7 3675.00	26.42	3 750	0 0	10 2,500
31 Oct	2891.70	210.35 ₹ 52,587.5	19.6 4900.00	-	6 1,500	5 1,250	9 2,250
29 Oct	2958.70	190.75 ₹ 47,687.5	-167.3 -41825.00	26.25	4 1,000	0 0	0 0
28 Oct	2932.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	2923.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	2864.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Grasim Industries Ltd - strike price 3120 expiring on 30DEC2025

Delta for 3120 PE is -

Historical price for 3120 PE is as follows

On 9 Dec GRASIM was trading at 2746.00. The strike last trading price was 354.5, which was 11.95 higher 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 354.5, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec GRASIM was trading at 2747.00. The strike last trading price was 354.5, which was 11.95 higher 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 354.5, which was 11.95 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 354.5, which was 11.95 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 354.5, which was 11.95 higher 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 354.5, which was 11.95 higher 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 354.5, which was 11.95 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 354.5, which was 11.95 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 354.5, which was 11.95 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 354.5, which was 11.95 higher 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 354.5, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov GRASIM was trading at 2734.80. The strike last trading price was 354.5, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 20 Nov GRASIM was trading at 2748.60. The strike last trading price was 342.55, which was 117.5 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 342.55, which was 117.5 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 342.55, which was 117.5 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 342.55, which was 117.5 higher 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 342.55, which was 117.5 higher 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 342.55, which was 117.5 higher 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 342.55, which was 117.5 higher 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 342.55, which was 117.5 higher 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 342.55, which was 117.5 higher 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 342.55, which was 117.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 4 Nov GRASIM was trading at 2882.00. The strike last trading price was 225.05, which was 14.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Nov GRASIM was trading at 2899.90. The strike last trading price was 225.05, which was 14.7 higher than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 10

On 31 Oct GRASIM was trading at 2891.70. The strike last trading price was 210.35, which was 19.6 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 9

On 29 Oct GRASIM was trading at 2958.70. The strike last trading price was 190.75, which was -167.3 lower than the previous day. The implied volatity was 26.25, 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 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 27 Oct GRASIM was trading at 2923.90. 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 23 Oct GRASIM was trading at 2864.60. 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