Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
768.00
Change Change %
-1.30 -0.17%

Updated:06 Dec, 2019, 15:57 PM IST

BSE
768.20
Change Change %
-0.80 -0.10%

Updated:06 Dec, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE680.00
2.10 0.45 27.27% 765.90
Previous Close 1.65
Open 1.70
High 2.10
Low 1.60
Vol 2,250
Open Interest (OI) 9,000
Change in OI -1,500
Bid Price 1.75
Offer Price 4.15
Bid Quantity 750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE820.00
56.35 11.55 25.78% 711.65
Previous Close 44.80
Open 53.20
High 56.35
Low 52.65
Vol 2,250
Open Interest (OI) 13,500
Change in OI -750
Bid Price 53.80
Offer Price 59.30
Bid Quantity 2,250
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE720.00
6.95 1.35 24.11% 761.05
Previous Close 5.60
Open 5.50
High 8.50
Low 4.45
Vol 94,500
Open Interest (OI) 45,750
Change in OI 15,000
Bid Price 6.30
Offer Price 7.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE700.00
3.60 0.55 18.03% 764.40
Previous Close 3.05
Open 2.95
High 4.90
Low 2.70
Vol 77,250
Open Interest (OI) 36,750
Change in OI 13,500
Bid Price 3.60
Offer Price 3.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE740.00
11.05 1.10 11.06% 756.95
Previous Close 9.95
Open 9.00
High 13.45
Low 8.80
Vol 1,81,500
Open Interest (OI) 76,500
Change in OI 3,750
Bid Price 10.75
Offer Price 11.35
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE760.00
18.35 1.50 8.90% 749.65
Previous Close 16.85
Open 15.95
High 21.30
Low 15.00
Vol 1,76,250
Open Interest (OI) 60,000
Change in OI 15,000
Bid Price 16.10
Offer Price 18.35
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE900.00
1.30 0.10 8.33% 766.70
Previous Close 1.20
Open 1.50
High 1.50
Low 1.00
Vol 16,500
Open Interest (OI) 46,500
Change in OI 3,750
Bid Price 1.05
Offer Price 1.30
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE780.00
28.95 1.85 6.83% 739.05
Previous Close 27.10
Open 24.00
High 32.30
Low 23.25
Vol 62,250
Open Interest (OI) 53,250
Change in OI -10,500
Bid Price 26.55
Offer Price 28.65
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% 563.00
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 192.10
Offer Price 257.25
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% 767.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,000
Change in OI 0
Bid Price 1.20
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
PE920.00
126.00 0.00 0.00% 642.00
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 127.95
Offer Price 165.30
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
83.00 0.00 0.00% 685.00
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 56.25
Offer Price 60.30
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE660.00
14.00 0.00 0.00% 754.00
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 0.95
Offer Price 3.90
Bid Quantity 750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE900.00
90.00 0.00 0.00% 678.00
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 108.15
Offer Price 141.50
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE940.00
2.05 0.00 0.00% 765.95
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 0.30
Offer Price 2.00
Bid Quantity 1,500
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% 528.00
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 226.10
Offer Price 303.45
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE840.00
46.30 0.00 0.00% 721.70
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 70.40
Offer Price 74.55
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE640.00
8.90 0.00 0.00% 759.10
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 3.65
Bid Quantity 2,250
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE880.00
2.00 0.00 0.00% 766.00
Previous Close 2.00
Open 2.95
High 2.95
Low 1.20
Vol 5,250
Open Interest (OI) 57,000
Change in OI -1,500
Bid Price 1.50
Offer Price 2.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE880.00
95.15 0.00 0.00% 672.85
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 106.90
Offer Price 113.45
Bid Quantity 6,750
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% 516.00
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 243.90
Offer Price 326.55
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE980.00
0.20 0.00 0.00% 767.80
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 2.75
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE980.00
190.00 0.00 0.00% 578.00
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 178.75
Offer Price 234.15
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% 683.25
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 66.90
Offer Price 86.30
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE800.00
38.50 -0.90 -2.28% 729.50
Previous Close 39.40
Open 36.80
High 42.00
Low 34.15
Vol 15,000
Open Interest (OI) 51,750
Change in OI -1,500
Bid Price 39.80
Offer Price 43.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE740.00
47.50 -2.70 -5.38% 720.50
Previous Close 50.20
Open 43.85
High 47.50
Low 43.85
Vol 2,250
Open Interest (OI) 6,750
Change in OI 0
Bid Price 23.75
Offer Price 44.75
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE820.00
7.75 -0.45 -5.49% 760.25
Previous Close 8.20
Open 9.60
High 10.65
Low 7.50
Vol 1,26,000
Open Interest (OI) 2,02,500
Change in OI 2,250
Bid Price 7.60
Offer Price 9.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE780.00
19.00 -1.15 -5.71% 749.00
Previous Close 20.15
Open 22.00
High 25.00
Low 18.80
Vol 2,98,500
Open Interest (OI) 1,29,750
Change in OI 31,500
Bid Price 18.60
Offer Price 19.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE840.00
4.60 -0.40 -8.00% 763.40
Previous Close 5.00
Open 6.05
High 6.35
Low 4.50
Vol 86,250
Open Interest (OI) 1,13,250
Change in OI 2,250
Bid Price 4.40
Offer Price 6.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE860.00
83.25 -8.20 -8.97% 684.75
Previous Close 91.45
Open 85.35
High 90.25
Low 83.25
Vol 2,250
Open Interest (OI) 11,250
Change in OI -750
Bid Price 88.55
Offer Price 103.30
Bid Quantity 750
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE800.00
12.00 -1.20 -9.09% 756.00
Previous Close 13.20
Open 14.60
High 16.65
Low 11.95
Vol 2,62,500
Open Interest (OI) 2,18,250
Change in OI -3,750
Bid Price 11.95
Offer Price 12.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE860.00
2.40 -0.40 -14.29% 765.60
Previous Close 2.80
Open 3.30
High 3.55
Low 2.40
Vol 48,000
Open Interest (OI) 1,38,000
Change in OI 12,000
Bid Price 2.15
Offer Price 2.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE760.00
29.20 -6.00 -17.05% 738.80
Previous Close 35.20
Open 33.40
High 34.90
Low 28.30
Vol 7,500
Open Interest (OI) 21,000
Change in OI 750
Bid Price 28.50
Offer Price 33.05
Bid Quantity 750
Offer Quantity 9,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE800.00
43.35 0.80 1.88% 724.65
Previous Close 42.55
Open 43.35
High 43.35
Low 43.35
Vol 9,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 47.95
Offer Price 59.20
Bid Quantity 12,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE780.00
38.00 0.00 0.00% 730.00
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 36.60
Offer Price 45.70
Bid Quantity 12,000
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% 738.20
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 15.40
Offer Price 26.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE800.00
54.85 0.00 0.00% 713.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,750
Change in OI 0
Bid Price 23.25
Offer Price 33.55
Bid Quantity 9,000
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% 764.70
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 0.10
Offer Price 9.35
Bid Quantity 9,000
Offer Quantity 9,750

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