Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
782.30
Change Change %
8.10 1.05%

Updated:13 Dec, 2019, 15:55 PM IST

BSE
782.15
Change Change %
7.80 1.01%

Updated:13 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
CE780.00
22.00 0.35 1.62% 760.30
Previous Close 21.65
Open 20.30
High 24.75
Low 18.00
Vol 1,14,000
Open Interest (OI) 87,750
Change in OI 2,250
Bid Price 21.05
Offer Price 23.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE800.00
13.20 0.05 0.38% 769.10
Previous Close 13.15
Open 12.00
High 14.95
Low 10.10
Vol 2,20,500
Open Interest (OI) 2,25,750
Change in OI 15,750
Bid Price 13.00
Offer Price 13.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE740.00
49.95 0.00 0.00% 732.35
Previous Close 49.95
Open 49.95
High 49.95
Low 49.95
Vol 750
Open Interest (OI) 5,250
Change in OI -750
Bid Price 50.20
Offer Price 54.65
Bid Quantity 750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE800.00
26.30 0.00 0.00% 756.00
Previous Close 26.30
Open 29.80
High 29.80
Low 24.80
Vol 3,000
Open Interest (OI) 45,750
Change in OI 0
Bid Price 23.85
Offer Price 26.20
Bid Quantity 1,500
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% 577.30
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 183.00
Offer Price 248.75
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% 781.60
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 0.20
Offer Price 1.35
Bid Quantity 2,250
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% 656.30
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 118.65
Offer Price 154.60
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
70.45 0.00 0.00% 711.85
Previous Close 70.45
Open 69.00
High 70.45
Low 68.00
Vol 2,250
Open Interest (OI) 3,000
Change in OI 0
Bid Price 66.85
Offer Price 71.35
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% 768.30
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 0.15
Offer Price 0.95
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE900.00
0.80 0.00 0.00% 781.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.45
Offer Price 1.40
Bid Quantity 750
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% 692.30
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 94.40
Offer Price 129.15
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% 731.30
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 37.60
Offer Price 42.70
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% 780.25
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 0.10
Offer Price 1.75
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% 542.30
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 217.20
Offer Price 293.90
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE840.00
4.00 0.00 0.00% 778.30
Previous Close 4.00
Open 3.85
High 4.30
Low 3.05
Vol 33,000
Open Interest (OI) 92,250
Change in OI -3,000
Bid Price 4.00
Offer Price 4.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE840.00
55.00 0.00 0.00% 727.30
Previous Close 55.00
Open 53.30
High 55.00
Low 53.30
Vol 1,500
Open Interest (OI) 9,750
Change in OI 0
Bid Price 54.70
Offer Price 59.90
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE640.00
8.90 0.00 0.00% 773.40
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 0.10
Offer Price 1.95
Bid Quantity 2,250
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% 687.15
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 90.25
Offer Price 97.20
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1060.00
252.00 0.00 0.00% 530.30
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 234.30
Offer Price 316.30
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE680.00
1.00 0.00 0.00% 781.30
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 0.20
Offer Price 1.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE860.00
1.90 0.00 0.00% 780.40
Previous Close 1.90
Open 1.60
High 2.05
Low 1.45
Vol 24,000
Open Interest (OI) 1,18,500
Change in OI -750
Bid Price 1.05
Offer Price 1.95
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE860.00
83.25 0.00 0.00% 699.05
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 71.05
Offer Price 78.45
Bid Quantity 6,750
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE980.00
0.20 0.00 0.00% 782.10
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 0.00
Offer Price 0.00
Bid Quantity 0
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% 592.30
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 165.90
Offer Price 226.70
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% 697.55
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 74.90
Offer Price 108.70
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE700.00
1.30 0.00 0.00% 781.00
Previous Close 1.30
Open 1.05
High 1.45
Low 1.05
Vol 9,000
Open Interest (OI) 37,500
Change in OI -2,250
Bid Price 0.30
Offer Price 3.80
Bid Quantity 750
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE760.00
34.75 0.00 0.00% 747.55
Previous Close 34.75
Open 32.75
High 38.00
Low 30.70
Vol 6,750
Open Interest (OI) 27,750
Change in OI -3,000
Bid Price 33.45
Offer Price 37.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE720.00
2.10 -0.05 -2.33% 780.20
Previous Close 2.15
Open 2.10
High 2.65
Low 1.80
Vol 41,250
Open Interest (OI) 36,000
Change in OI -3,000
Bid Price 0.80
Offer Price 2.70
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE760.00
8.10 -0.25 -2.99% 774.20
Previous Close 8.35
Open 9.80
High 10.30
Low 6.95
Vol 60,750
Open Interest (OI) 76,500
Change in OI -3,000
Bid Price 7.80
Offer Price 8.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE880.00
1.20 -0.05 -4.00% 781.10
Previous Close 1.25
Open 1.00
High 1.40
Low 1.00
Vol 3,750
Open Interest (OI) 47,250
Change in OI 750
Bid Price 0.90
Offer Price 1.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE820.00
7.15 -0.30 -4.03% 775.15
Previous Close 7.45
Open 7.00
High 8.25
Low 5.60
Vol 89,250
Open Interest (OI) 1,95,000
Change in OI -8,250
Bid Price 6.60
Offer Price 7.95
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE780.00
15.00 -0.75 -4.76% 767.30
Previous Close 15.75
Open 16.50
High 18.30
Low 13.35
Vol 36,750
Open Interest (OI) 44,250
Change in OI -1,500
Bid Price 13.60
Offer Price 15.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE740.00
3.80 -0.30 -7.32% 778.50
Previous Close 4.10
Open 4.20
High 5.20
Low 3.50
Vol 60,000
Open Interest (OI) 59,250
Change in OI -12,750
Bid Price 3.80
Offer Price 4.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE740.00
20.30 0.00 0.00% 762.00
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 10.70
Offer Price 21.80
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
29.25 0.00 0.00% 753.05
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 26.70
Offer Price 37.50
Bid Quantity 12,000
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% 733.30
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 37.55
Offer Price 46.60
Bid Quantity 6,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE660.00
2.90 0.00 0.00% 779.40
Previous Close 2.90
Open 2.90
High 2.90
Low 2.90
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.30
Offer Price 7.10
Bid Quantity 4,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE860.00
10.55 0.00 0.00% 771.75
Previous Close 10.55
Open 11.00
High 11.00
Low 10.55
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 10.60
Offer Price 13.00
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE780.00
29.50 0.00 0.00% 752.80
Previous Close 29.50
Open 29.50
High 29.50
Low 29.50
Vol 1,500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 25.30
Offer Price 34.50
Bid Quantity 12,000
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE820.00
29.80 0.00 0.00% 752.50
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 20.10
Offer Price 29.95
Bid Quantity 12,000
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% 779.00
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 0.00
Offer Price 7.30
Bid Quantity 0
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE880.00
7.50 0.00 0.00% 774.80
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 5.20
Offer Price 14.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE760.00
41.00 0.00 0.00% 741.30
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 48.60
Offer Price 59.25
Bid Quantity 10,500
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% 750.30
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 18.50
Offer Price 26.50
Bid Quantity 12,000
Offer Quantity 7,500

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