Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
750.95
Change Change %
51.05 7.29%

Updated:20 Sep, 2019, 15:59 PM IST

BSE
751.05
Change Change %
51.00 7.29%

Updated:20 Sep, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 740.00
18.40 16.05 682.98% 732.55
Previous Close 2.35
Open 2.05
High 30.95
Low 2.05
Vol 5,39,250
Open Interest (OI) 1,06,500
Change in OI -70,500
Bid Price 18.00
Offer Price 22.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 760.00
10.10 8.60 573.33% 740.85
Previous Close 1.50
Open 1.20
High 18.00
Low 1.20
Vol 8,67,000
Open Interest (OI) 1,02,750
Change in OI -1,83,750
Bid Price 8.50
Offer Price 10.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 820.00
1.70 1.40 466.67% 749.25
Previous Close 0.30
Open 1.65
High 1.70
Low 1.65
Vol 2,250
Open Interest (OI) 5,250
Change in OI 0
Bid Price 0.85
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 720.00
31.70 26.10 466.07% 719.25
Previous Close 5.60
Open 5.50
High 47.00
Low 3.75
Vol 5,00,250
Open Interest (OI) 1,19,250
Change in OI -91,500
Bid Price 28.05
Offer Price 38.95
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 700.00
55.75 43.25 346.00% 695.20
Previous Close 12.50
Open 11.30
High 60.00
Low 11.00
Vol 1,23,750
Open Interest (OI) 34,500
Change in OI -48,000
Bid Price 52.20
Offer Price 61.30
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 800.00
1.95 1.50 333.33% 749.00
Previous Close 0.45
Open 0.40
High 5.00
Low 0.20
Vol 1,71,000
Open Interest (OI) 55,500
Change in OI -2,250
Bid Price 0.65
Offer Price 2.00
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 780.00
4.50 3.45 328.57% 746.45
Previous Close 1.05
Open 0.60
High 9.70
Low 0.60
Vol 5,09,250
Open Interest (OI) 60,750
Change in OI 7,500
Bid Price 4.00
Offer Price 4.50
Bid Quantity 750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 680.00
70.45 46.45 193.54% 680.50
Previous Close 24.00
Open 25.20
High 70.45
Low 25.20
Vol 4,500
Open Interest (OI) 8,250
Change in OI 0
Bid Price 64.90
Offer Price 0.00
Bid Quantity 2,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 1000.00
290.00 0.00 0.00% 460.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 294.05
Bid Quantity 0
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 660.00
45.00 0.00 0.00% 705.95
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 72.00
Offer Price 0.00
Bid Quantity 17,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 1040.00
324.50 0.00 0.00% 426.45
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 0.00
Offer Price 328.00
Bid Quantity 0
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 840.00
1.40 0.00 0.00% 749.55
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 0.05
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 840.00
136.00 0.00 0.00% 614.95
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 70.80
Offer Price 110.50
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 1120.00
415.00 0.00 0.00% 335.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 422.20
Bid Quantity 0
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 880.00
164.90 0.00 0.00% 586.05
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 0.00
Offer Price 147.35
Bid Quantity 0
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 960.00
250.00 0.00 0.00% 500.95
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 202.90
Offer Price 245.50
Bid Quantity 750
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 860.00
132.00 0.00 0.00% 618.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 90.70
Offer Price 126.30
Bid Quantity 750
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 780.00
65.00 0.00 0.00% 685.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 25.20
Offer Price 45.55
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
CE 980.00
3.05 0.00 0.00% 747.90
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 0.05
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 980.00
282.00 0.00 0.00% 468.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.00
Offer Price 265.65
Bid Quantity 0
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 600.00
0.10 0.00 0.00% 750.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 920.00
187.00 -21.00 -10.10% 563.95
Previous Close 208.00
Open 187.00
High 187.00
Low 187.00
Vol 750
Open Interest (OI) 5,250
Change in OI -750
Bid Price 0.00
Offer Price 197.10
Bid Quantity 0
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 900.00
145.00 -56.00 -27.86% 605.95
Previous Close 201.00
Open 145.00
High 145.00
Low 145.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 175.30
Bid Quantity 0
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 820.00
65.00 -29.40 -31.14% 685.95
Previous Close 94.40
Open 65.00
High 65.00
Low 65.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 50.95
Offer Price 90.70
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 800.00
48.00 -43.65 -47.63% 702.95
Previous Close 91.65
Open 51.00
High 51.00
Low 48.00
Vol 5,250
Open Interest (OI) 3,750
Change in OI 0
Bid Price 31.35
Offer Price 54.25
Bid Quantity 17,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 640.00
0.55 -0.65 -54.17% 750.40
Previous Close 1.20
Open 0.55
High 0.55
Low 0.55
Vol 750
Open Interest (OI) 24,000
Change in OI 0
Bid Price 0.00
Offer Price 0.90
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 760.00
15.50 -25.25 -61.96% 735.45
Previous Close 40.75
Open 19.90
High 23.95
Low 12.10
Vol 22,500
Open Interest (OI) 11,250
Change in OI 0
Bid Price 10.90
Offer Price 20.00
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 660.00
0.80 -1.35 -62.79% 750.15
Previous Close 2.15
Open 1.45
High 2.05
Low 0.50
Vol 19,500
Open Interest (OI) 33,750
Change in OI -2,250
Bid Price 0.50
Offer Price 1.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 620.00
0.10 -0.30 -75.00% 750.85
Previous Close 0.40
Open 0.95
High 0.95
Low 0.10
Vol 1,500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 680.00
0.80 -4.65 -85.32% 750.15
Previous Close 5.45
Open 4.60
High 5.00
Low 0.50
Vol 1,17,000
Open Interest (OI) 51,000
Change in OI -24,750
Bid Price 0.60
Offer Price 0.85
Bid Quantity 2,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 740.00
6.00 -37.60 -86.24% 744.95
Previous Close 43.60
Open 39.00
High 39.00
Low 4.65
Vol 2,35,500
Open Interest (OI) 66,000
Change in OI 48,000
Bid Price 5.80
Offer Price 8.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 700.00
1.45 -11.50 -88.80% 749.50
Previous Close 12.95
Open 11.00
High 19.00
Low 0.90
Vol 3,37,500
Open Interest (OI) 89,250
Change in OI -11,250
Bid Price 1.25
Offer Price 1.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-09-2019
OPTSTK
PE 720.00
2.00 -23.05 -92.02% 748.95
Previous Close 25.05
Open 18.95
High 18.95
Low 1.70
Vol 2,79,000
Open Interest (OI) 93,000
Change in OI 41,250
Bid Price 1.30
Offer Price 2.00
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
CE 740.00
43.05 29.75 223.68% 707.90
Previous Close 13.30
Open 15.00
High 43.05
Low 15.00
Vol 9,000
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.00
Offer Price 43.05
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
CE 760.00
28.00 19.25 220.00% 722.95
Previous Close 8.75
Open 14.10
High 28.00
Low 14.10
Vol 8,250
Open Interest (OI) 13,500
Change in OI 3,750
Bid Price 28.10
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
CE 800.00
14.00 9.30 197.87% 736.95
Previous Close 4.70
Open 8.00
High 18.05
Low 8.00
Vol 28,500
Open Interest (OI) 26,250
Change in OI 0
Bid Price 13.60
Offer Price 17.00
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 760.00
30.00 18.05 151.05% 720.95
Previous Close 11.95
Open 25.00
High 30.00
Low 25.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 31.60
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 800.00
52.00 30.50 141.86% 698.95
Previous Close 21.50
Open 55.00
High 55.00
Low 51.00
Vol 7,500
Open Interest (OI) 7,500
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
CE 700.00
65.00 35.50 120.34% 685.95
Previous Close 29.50
Open 38.00
High 67.00
Low 38.00
Vol 12,750
Open Interest (OI) 12,000
Change in OI 7,500
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
CE 720.00
29.00 8.50 41.46% 721.95
Previous Close 20.50
Open 25.50
High 29.00
Low 25.35
Vol 9,000
Open Interest (OI) 10,500
Change in OI 5,250
Bid Price 0.00
Offer Price 60.00
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
CE 680.00
49.90 7.90 18.81% 701.05
Previous Close 42.00
Open 49.90
High 49.90
Low 49.90
Vol 750
Open Interest (OI) 0
Change in OI -750
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 740.00
47.50 3.50 7.95% 703.45
Previous Close 44.00
Open 47.45
High 47.50
Low 47.45
Vol 1,500
Open Interest (OI) 5,250
Change in OI 0
Bid Price 22.00
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 920.00
208.00 0.00 0.00% 542.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,250
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 720.00
32.00 0.00 0.00% 718.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 14.75
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 660.00
13.00 0.00 0.00% 737.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.60
Offer Price 11.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 640.00
8.95 0.00 0.00% 742.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 48,750
Change in OI 0
Bid Price 1.00
Offer Price 7.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 680.00
18.20 0.00 0.00% 732.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 1.30
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 980.00
268.00 0.00 0.00% 482.95
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 600.00
2.20 0.00 0.00% 748.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,750
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 700.00
10.25 -15.10 -59.57% 740.70
Previous Close 25.35
Open 12.90
High 12.90
Low 9.00
Vol 6,000
Open Interest (OI) 15,000
Change in OI 3,000
Bid Price 9.40
Offer Price 15.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
PE 620.00
1.15 -3.85 -77.00% 749.80
Previous Close 5.00
Open 1.15
High 1.15
Low 1.15
Vol 750
Open Interest (OI) 3,000
Change in OI 750
Bid Price 0.40
Offer Price 2.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
CE 780.00
21.20 -97.50 -82.14% 729.75
Previous Close 118.70
Open 6.50
High 21.20
Low 6.50
Vol 2,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 19.85
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
CE 820.00
9.60 -81.30 -89.44% 741.35
Previous Close 90.90
Open 10.00
High 12.00
Low 9.60
Vol 6,000
Open Interest (OI) 5,250
Change in OI 0
Bid Price 8.85
Offer Price 0.00
Bid Quantity 750
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
31-10-2019
OPTSTK
CE 900.00
2.90 -45.75 -94.04% 748.05
Previous Close 48.65
Open 2.90
High 2.90
Low 2.90
Vol 2,250
Open Interest (OI) 2,250
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0

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