Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
766.30
Change Change %
-1.70 -0.22%

Updated:09 Dec, 2019, 15:59 PM IST

BSE
765.70
Change Change %
-2.50 -0.33%

Updated:09 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
CE920.00
1.15 0.45 64.29% 765.15
Previous Close 0.70
Open 1.10
High 1.15
Low 1.10
Vol 1,500
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.50
Offer Price 1.00
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE800.00
43.30 4.80 12.47% 723.00
Previous Close 38.50
Open 40.55
High 43.30
Low 36.05
Vol 12,000
Open Interest (OI) 48,000
Change in OI -3,750
Bid Price 40.05
Offer Price 44.10
Bid Quantity 750
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1000.00
205.00 0.00 0.00% 561.30
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 197.25
Offer Price 268.55
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE920.00
126.00 0.00 0.00% 640.30
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 126.65
Offer Price 171.70
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% 683.30
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 52.95
Offer Price 58.40
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE660.00
14.00 0.00 0.00% 752.30
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 0.30
Offer Price 3.90
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE900.00
90.00 0.00 0.00% 676.30
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 112.60
Offer Price 149.35
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% 764.25
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 0.25
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% 526.30
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 232.45
Offer Price 314.75
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% 720.00
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 72.20
Offer Price 76.90
Bid Quantity 4,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE640.00
8.90 0.00 0.00% 757.40
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 0.30
Offer Price 3.45
Bid Quantity 1,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE880.00
95.15 0.00 0.00% 671.15
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 108.20
Offer Price 115.25
Bid Quantity 9,750
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% 514.30
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 242.65
Offer Price 337.85
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% 683.05
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 89.40
Offer Price 96.05
Bid Quantity 9,750
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE980.00
0.20 0.00 0.00% 766.10
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 0.10
Offer Price 2.95
Bid Quantity 1,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE980.00
190.00 0.00 0.00% 576.30
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 179.55
Offer Price 245.45
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% 681.55
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 62.35
Offer Price 83.45
Bid Quantity 5,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE820.00
55.15 -1.20 -2.13% 711.15
Previous Close 56.35
Open 55.15
High 55.15
Low 55.15
Vol 750
Open Interest (OI) 13,500
Change in OI 0
Bid Price 54.25
Offer Price 59.60
Bid Quantity 6,750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE780.00
27.50 -0.80 -2.83% 738.80
Previous Close 28.30
Open 27.55
High 30.85
Low 24.00
Vol 25,500
Open Interest (OI) 51,750
Change in OI -2,250
Bid Price 26.05
Offer Price 29.25
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE700.00
3.45 -0.15 -4.17% 762.85
Previous Close 3.60
Open 4.00
High 4.00
Low 2.95
Vol 24,000
Open Interest (OI) 32,250
Change in OI -3,750
Bid Price 2.40
Offer Price 3.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE720.00
6.30 -0.30 -4.55% 760.00
Previous Close 6.60
Open 6.70
High 7.35
Low 5.05
Vol 66,000
Open Interest (OI) 51,000
Change in OI 6,000
Bid Price 5.40
Offer Price 5.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE760.00
17.10 -0.85 -4.74% 749.20
Previous Close 17.95
Open 17.50
High 20.15
Low 15.10
Vol 1,18,500
Open Interest (OI) 69,750
Change in OI 10,500
Bid Price 16.85
Offer Price 18.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE740.00
10.50 -0.55 -4.98% 755.80
Previous Close 11.05
Open 11.85
High 12.50
Low 8.85
Vol 64,500
Open Interest (OI) 80,250
Change in OI 3,750
Bid Price 9.75
Offer Price 13.80
Bid Quantity 750
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE760.00
27.00 -1.75 -6.09% 739.30
Previous Close 28.75
Open 29.75
High 30.40
Low 25.75
Vol 21,000
Open Interest (OI) 24,750
Change in OI 4,500
Bid Price 26.10
Offer Price 28.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE900.00
1.15 -0.15 -11.54% 765.15
Previous Close 1.30
Open 1.10
High 1.15
Low 1.00
Vol 9,000
Open Interest (OI) 48,000
Change in OI 1,500
Bid Price 1.00
Offer Price 1.10
Bid Quantity 3,750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE680.00
1.85 -0.25 -11.90% 764.45
Previous Close 2.10
Open 1.85
High 1.85
Low 1.85
Vol 750
Open Interest (OI) 9,000
Change in OI 0
Bid Price 0.75
Offer Price 5.15
Bid Quantity 750
Offer Quantity 26,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE780.00
17.00 -2.40 -12.37% 749.30
Previous Close 19.40
Open 19.00
High 20.90
Low 16.00
Vol 1,32,000
Open Interest (OI) 1,32,750
Change in OI 3,000
Bid Price 16.55
Offer Price 18.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE740.00
41.55 -5.95 -12.53% 724.75
Previous Close 47.50
Open 41.55
High 41.55
Low 41.55
Vol 750
Open Interest (OI) 6,000
Change in OI 0
Bid Price 37.15
Offer Price 43.45
Bid Quantity 2,250
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE800.00
10.10 -2.55 -20.16% 756.20
Previous Close 12.65
Open 12.65
High 13.50
Low 9.75
Vol 1,40,250
Open Interest (OI) 2,34,750
Change in OI 17,250
Bid Price 10.05
Offer Price 11.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE820.00
6.00 -1.85 -23.57% 760.30
Previous Close 7.85
Open 8.60
High 8.60
Low 6.00
Vol 90,000
Open Interest (OI) 2,10,000
Change in OI 7,500
Bid Price 6.00
Offer Price 6.10
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE840.00
3.35 -1.50 -30.93% 762.95
Previous Close 4.85
Open 5.15
High 5.15
Low 3.35
Vol 39,750
Open Interest (OI) 1,14,000
Change in OI 750
Bid Price 3.40
Offer Price 5.80
Bid Quantity 750
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE860.00
1.70 -0.80 -32.00% 764.60
Previous Close 2.50
Open 2.35
High 2.50
Low 1.65
Vol 29,250
Open Interest (OI) 1,32,750
Change in OI -3,750
Bid Price 1.70
Offer Price 2.45
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE880.00
1.20 -0.80 -40.00% 765.10
Previous Close 2.00
Open 1.15
High 1.20
Low 1.10
Vol 6,750
Open Interest (OI) 52,500
Change in OI -4,500
Bid Price 1.10
Offer Price 2.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE800.00
49.00 5.65 13.03% 717.30
Previous Close 43.35
Open 44.20
High 49.00
Low 44.20
Vol 1,500
Open Interest (OI) 9,000
Change in OI 0
Bid Price 48.80
Offer Price 58.50
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% 728.30
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 36.95
Offer Price 45.45
Bid Quantity 13,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE820.00
29.80 0.00 0.00% 736.50
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 15.65
Offer Price 24.10
Bid Quantity 9,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE800.00
54.85 0.00 0.00% 711.45
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 21.30
Offer Price 31.35
Bid Quantity 12,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE640.00
3.30 0.00 0.00% 763.00
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 0.30
Offer Price 9.25
Bid Quantity 6,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE740.00
20.30 -34.25 -62.79% 746.00
Previous Close 54.55
Open 20.30
High 20.30
Low 20.30
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 18.35
Offer Price 28.80
Bid Quantity 13,500
Offer Quantity 1,500

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