Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
774.20
Change Change %
6.80 0.89%

Updated:12 Dec, 2019, 15:48 PM IST

BSE
774.35
Change Change %
6.45 0.84%

Updated:12 Dec, 2019, 15:52 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE760.00
27.80 1.25 4.71% 746.40
Previous Close 26.55
Open 27.95
High 32.00
Low 27.80
Vol 12,000
Open Interest (OI) 31,500
Change in OI 3,750
Bid Price 28.20
Offer Price 30.15
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE780.00
17.40 0.55 3.26% 756.80
Previous Close 16.85
Open 19.70
High 20.00
Low 16.55
Vol 69,000
Open Interest (OI) 86,250
Change in OI -6,000
Bid Price 17.25
Offer Price 18.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1000.00
205.00 0.00 0.00% 569.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 188.95
Offer Price 258.45
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE920.00
0.70 0.00 0.00% 773.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,750
Change in OI 0
Bid Price 0.25
Offer Price 1.50
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE920.00
126.00 0.00 0.00% 648.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 120.55
Offer Price 164.90
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE720.00
57.00 0.00 0.00% 717.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 57.25
Offer Price 61.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE660.00
14.00 0.00 0.00% 760.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.30
Offer Price 2.40
Bid Quantity 750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE900.00
0.80 0.00 0.00% 773.40
Previous Close 0.80
Open 0.80
High 0.80
Low 0.60
Vol 3,000
Open Interest (OI) 35,250
Change in OI -1,500
Bid Price 0.80
Offer Price 1.40
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE900.00
90.00 0.00 0.00% 684.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 103.45
Offer Price 142.85
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE820.00
51.00 0.00 0.00% 723.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,500
Change in OI 0
Bid Price 45.85
Offer Price 49.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE940.00
2.05 0.00 0.00% 772.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.20
Offer Price 1.75
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1040.00
240.00 0.00 0.00% 534.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 223.15
Offer Price 304.55
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE640.00
8.90 0.00 0.00% 765.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.25
Offer Price 2.45
Bid Quantity 750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE880.00
95.15 0.00 0.00% 679.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 99.80
Offer Price 106.85
Bid Quantity 7,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1060.00
252.00 0.00 0.00% 522.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 240.25
Offer Price 326.50
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE860.00
83.25 0.00 0.00% 690.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,500
Change in OI 0
Bid Price 80.50
Offer Price 86.70
Bid Quantity 5,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE980.00
0.20 0.00 0.00% 774.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE980.00
190.00 0.00 0.00% 584.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,250
Change in OI 0
Bid Price 171.85
Offer Price 236.55
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE700.00
84.75 0.00 0.00% 689.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 65.60
Offer Price 90.10
Bid Quantity 2,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE740.00
40.45 -1.10 -2.65% 733.75
Previous Close 41.55
Open 46.50
High 46.50
Low 40.45
Vol 3,000
Open Interest (OI) 5,250
Change in OI 0
Bid Price 39.85
Offer Price 56.55
Bid Quantity 8,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE800.00
9.85 -0.30 -2.96% 764.35
Previous Close 10.15
Open 10.80
High 11.90
Low 9.50
Vol 99,750
Open Interest (OI) 2,10,750
Change in OI -14,250
Bid Price 9.85
Offer Price 10.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE820.00
5.70 -0.25 -4.20% 768.50
Previous Close 5.95
Open 6.45
High 6.95
Low 5.40
Vol 42,000
Open Interest (OI) 2,04,000
Change in OI 0
Bid Price 5.60
Offer Price 6.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE880.00
1.00 -0.05 -4.76% 773.20
Previous Close 1.05
Open 1.20
High 1.20
Low 0.90
Vol 4,500
Open Interest (OI) 46,500
Change in OI -750
Bid Price 0.75
Offer Price 1.00
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE840.00
64.20 -6.00 -8.55% 710.00
Previous Close 70.20
Open 66.05
High 66.05
Low 64.20
Vol 2,250
Open Interest (OI) 9,750
Change in OI -1,500
Bid Price 62.35
Offer Price 65.55
Bid Quantity 7,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE840.00
2.95 -0.30 -9.23% 771.25
Previous Close 3.25
Open 3.40
High 3.95
Low 2.90
Vol 21,750
Open Interest (OI) 96,000
Change in OI -2,250
Bid Price 2.85
Offer Price 3.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE800.00
32.10 -5.90 -15.53% 742.10
Previous Close 38.00
Open 34.00
High 34.00
Low 32.10
Vol 3,750
Open Interest (OI) 46,500
Change in OI -750
Bid Price 30.85
Offer Price 32.95
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE780.00
20.85 -4.20 -16.77% 753.35
Previous Close 25.05
Open 22.00
High 22.00
Low 18.00
Vol 28,500
Open Interest (OI) 47,250
Change in OI -6,750
Bid Price 18.85
Offer Price 20.50
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE860.00
1.25 -0.40 -24.24% 772.95
Previous Close 1.65
Open 1.80
High 1.80
Low 1.25
Vol 9,750
Open Interest (OI) 1,19,250
Change in OI 0
Bid Price 1.35
Offer Price 1.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE760.00
10.75 -4.80 -30.87% 763.45
Previous Close 15.55
Open 15.00
High 15.00
Low 9.90
Vol 84,750
Open Interest (OI) 79,500
Change in OI -3,750
Bid Price 10.10
Offer Price 11.35
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE720.00
3.10 -1.95 -38.61% 771.10
Previous Close 5.05
Open 3.95
High 4.00
Low 2.65
Vol 35,250
Open Interest (OI) 38,250
Change in OI -4,500
Bid Price 2.85
Offer Price 5.10
Bid Quantity 750
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE740.00
5.65 -3.65 -39.25% 768.55
Previous Close 9.30
Open 7.80
High 7.80
Low 5.25
Vol 45,000
Open Interest (OI) 71,250
Change in OI -6,750
Bid Price 4.90
Offer Price 5.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE700.00
1.55 -1.10 -41.51% 772.65
Previous Close 2.65
Open 2.05
High 2.05
Low 1.55
Vol 13,500
Open Interest (OI) 40,500
Change in OI 750
Bid Price 0.60
Offer Price 2.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE680.00
1.00 -1.15 -53.49% 773.20
Previous Close 2.15
Open 0.90
High 1.00
Low 0.30
Vol 3,750
Open Interest (OI) 6,000
Change in OI -1,500
Bid Price 0.30
Offer Price 2.90
Bid Quantity 2,250
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE740.00
20.30 0.00 0.00% 753.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 13.85
Offer Price 24.90
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE800.00
49.00 0.00 0.00% 725.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,000
Change in OI 0
Bid Price 42.55
Offer Price 51.55
Bid Quantity 10,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE860.00
10.50 0.00 0.00% 763.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 7.00
Offer Price 17.20
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE780.00
38.00 0.00 0.00% 736.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 31.65
Offer Price 40.70
Bid Quantity 10,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE820.00
29.80 0.00 0.00% 744.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 17.95
Offer Price 27.15
Bid Quantity 3,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE640.00
3.30 0.00 0.00% 770.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 9.35
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE880.00
7.50 0.00 0.00% 766.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 2.10
Offer Price 13.95
Bid Quantity 11,250
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE760.00
41.00 0.00 0.00% 733.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 44.00
Offer Price 53.40
Bid Quantity 1,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE760.00
32.00 0.00 0.00% 742.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 750
Change in OI 0
Bid Price 21.45
Offer Price 32.80
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE800.00
29.25 -25.60 -46.67% 744.95
Previous Close 54.85
Open 29.25
High 29.25
Low 29.25
Vol 750
Open Interest (OI) 3,750
Change in OI 0
Bid Price 25.15
Offer Price 33.20
Bid Quantity 1,500
Offer Quantity 10,500

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Grasim Industries Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Grasim Industries Option Contracts expiring on All-Expiry date.

Top