Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
767.40
Change Change %
-2.80 -0.36%

Updated:11 Dec, 2019, 15:52 PM IST

BSE
769.10
Change Change %
-1.20 -0.16%

Updated:11 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
CE760.00
27.80 1.25 4.71% 739.60
Previous Close 26.55
Open 26.40
High 30.50
Low 23.05
Vol 27,750
Open Interest (OI) 27,750
Change in OI 750
Bid Price 25.00
Offer Price 28.00
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE860.00
1.70 0.05 3.03% 765.70
Previous Close 1.65
Open 2.00
High 2.05
Low 1.40
Vol 23,250
Open Interest (OI) 1,19,250
Change in OI -9,750
Bid Price 1.50
Offer Price 2.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE840.00
3.30 0.05 1.54% 764.10
Previous Close 3.25
Open 3.35
High 3.95
Low 2.70
Vol 51,000
Open Interest (OI) 98,250
Change in OI -11,250
Bid Price 3.00
Offer Price 4.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE780.00
17.00 0.15 0.89% 750.40
Previous Close 16.85
Open 19.00
High 19.65
Low 14.30
Vol 1,66,500
Open Interest (OI) 92,250
Change in OI -13,500
Bid Price 16.50
Offer Price 17.25
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 0.00 0.00% 725.85
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 37.50
Offer Price 42.75
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE800.00
38.00 0.00 0.00% 729.40
Previous Close 38.00
Open 39.00
High 45.00
Low 38.00
Vol 5,250
Open Interest (OI) 47,250
Change in OI 0
Bid Price 36.50
Offer Price 39.15
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% 562.40
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 196.30
Offer Price 265.75
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% 766.70
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 0.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE920.00
126.00 0.00 0.00% 641.40
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 129.80
Offer Price 173.80
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% 710.40
Previous Close 57.00
Open 57.00
High 57.00
Low 57.00
Vol 750
Open Interest (OI) 3,000
Change in OI 0
Bid Price 52.45
Offer Price 59.15
Bid Quantity 2,250
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE660.00
14.00 0.00 0.00% 753.40
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 3.40
Bid Quantity 2,250
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% 766.60
Previous Close 0.80
Open 1.00
High 1.00
Low 0.60
Vol 10,500
Open Interest (OI) 36,750
Change in OI -6,750
Bid Price 0.65
Offer Price 0.95
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE900.00
90.00 0.00 0.00% 677.40
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 115.10
Offer Price 147.05
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% 716.40
Previous Close 51.00
Open 59.00
High 59.00
Low 51.00
Vol 2,250
Open Interest (OI) 13,500
Change in OI 0
Bid Price 52.00
Offer Price 57.40
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE940.00
2.05 0.00 0.00% 765.35
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 0.15
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% 527.40
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 231.25
Offer Price 311.95
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
70.20 0.00 0.00% 697.20
Previous Close 70.20
Open 72.20
High 76.00
Low 70.20
Vol 3,750
Open Interest (OI) 11,250
Change in OI 0
Bid Price 70.15
Offer Price 75.60
Bid Quantity 750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE640.00
8.90 0.00 0.00% 758.50
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 0.25
Offer Price 2.40
Bid Quantity 1,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE880.00
1.05 0.00 0.00% 766.35
Previous Close 1.05
Open 1.00
High 1.05
Low 0.90
Vol 6,750
Open Interest (OI) 47,250
Change in OI -4,500
Bid Price 1.05
Offer Price 1.70
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% 672.25
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 105.95
Offer Price 112.80
Bid Quantity 6,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1060.00
252.00 0.00 0.00% 515.40
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 248.55
Offer Price 335.05
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
2.15 0.00 0.00% 765.25
Previous Close 2.15
Open 1.50
High 2.15
Low 1.50
Vol 2,250
Open Interest (OI) 7,500
Change in OI -750
Bid Price 0.50
Offer Price 4.70
Bid Quantity 750
Offer Quantity 23,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE860.00
83.25 0.00 0.00% 684.15
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 86.75
Offer Price 93.40
Bid Quantity 4,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE980.00
0.20 0.00 0.00% 767.20
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 0.10
Offer Price 2.85
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE980.00
190.00 0.00 0.00% 577.40
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 184.00
Offer Price 242.65
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% 682.65
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 66.15
Offer Price 85.20
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE780.00
24.50 -0.55 -2.20% 742.90
Previous Close 25.05
Open 25.00
High 30.00
Low 24.00
Vol 43,500
Open Interest (OI) 54,000
Change in OI 750
Bid Price 24.00
Offer Price 25.30
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE820.00
5.75 -0.20 -3.36% 761.65
Previous Close 5.95
Open 5.95
High 7.00
Low 4.90
Vol 92,250
Open Interest (OI) 2,04,000
Change in OI -13,500
Bid Price 5.65
Offer Price 6.50
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE760.00
14.95 -0.60 -3.86% 752.45
Previous Close 15.55
Open 14.80
High 20.35
Low 14.50
Vol 2,16,000
Open Interest (OI) 83,250
Change in OI 9,750
Bid Price 13.00
Offer Price 15.95
Bid Quantity 12,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE800.00
9.50 -0.65 -6.40% 757.90
Previous Close 10.15
Open 12.95
High 12.95
Low 8.55
Vol 1,24,500
Open Interest (OI) 2,25,000
Change in OI 7,500
Bid Price 9.00
Offer Price 10.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE700.00
2.45 -0.20 -7.55% 764.95
Previous Close 2.65
Open 3.00
High 3.85
Low 2.35
Vol 18,750
Open Interest (OI) 39,750
Change in OI 750
Bid Price 2.05
Offer Price 2.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE720.00
4.60 -0.45 -8.91% 762.80
Previous Close 5.05
Open 5.55
High 6.80
Low 4.60
Vol 39,000
Open Interest (OI) 42,750
Change in OI -5,250
Bid Price 3.20
Offer Price 4.80
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE740.00
8.40 -0.90 -9.68% 759.00
Previous Close 9.30
Open 9.20
High 12.15
Low 8.40
Vol 84,000
Open Interest (OI) 78,000
Change in OI 4,500
Bid Price 8.25
Offer Price 11.90
Bid Quantity 750
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE740.00
20.30 0.00 0.00% 747.10
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 17.40
Offer Price 28.90
Bid Quantity 12,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE800.00
54.85 0.00 0.00% 712.55
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 21.10
Offer Price 32.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE800.00
49.00 0.00 0.00% 718.40
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 46.75
Offer Price 56.00
Bid Quantity 12,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE860.00
10.50 0.00 0.00% 756.90
Previous Close 10.50
Open 10.50
High 10.50
Low 10.50
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 4.50
Offer Price 15.45
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% 729.40
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 34.80
Offer Price 45.35
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE820.00
29.80 0.00 0.00% 737.60
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 13.55
Offer Price 24.00
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% 764.10
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 8.00
Bid Quantity 7,500
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% 759.90
Previous Close 7.50
Open 7.50
High 7.50
Low 7.50
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 1.65
Offer Price 12.00
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% 726.40
Previous Close 41.00
Open 41.00
High 41.00
Low 41.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 37.95
Offer Price 0.00
Bid Quantity 12,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE760.00
32.00 0.00 0.00% 735.40
Previous Close 32.00
Open 32.00
High 32.00
Low 32.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 26.55
Offer Price 37.15
Bid Quantity 9,000
Offer Quantity 12,000

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