Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
785.20
Change Change %
-6.45 -0.81%

Updated:23 Oct, 2020, 15:53 PM IST

BSE
784.95
Change Change %
-6.35 -0.80%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE700.00
98.55 14.00 16.56% 686.65
Previous Close 84.55
Open 104.05
High 104.05
Low 98.55
Vol 1,900
Open Interest (OI) 55,100
Change in OI -950
Bid Price 74.60
Offer Price 92.85
Bid Quantity 21,850
Offer Quantity 3,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE800.00
21.45 1.90 9.72% 763.75
Previous Close 19.55
Open 16.55
High 22.10
Low 12.25
Vol 1,10,200
Open Interest (OI) 17,100
Change in OI 9,500
Bid Price 18.05
Offer Price 24.60
Bid Quantity 8,550
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE790.00
14.20 0.40 2.90% 771.00
Previous Close 13.80
Open 9.80
High 15.00
Low 8.25
Vol 2,09,950
Open Interest (OI) 31,350
Change in OI 12,350
Bid Price 13.20
Offer Price 14.80
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE690.00
57.00 0.00 0.00% 728.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,800
Change in OI 0
Bid Price 82.70
Offer Price 106.90
Bid Quantity 2,850
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE690.00
0.35 0.00 0.00% 784.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,750
Change in OI 0
Bid Price 0.35
Offer Price 0.55
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE660.00
1.95 0.00 0.00% 783.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 17,100
Change in OI 0
Bid Price 0.15
Offer Price 0.75
Bid Quantity 8,550
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE640.00
2.70 0.00 0.00% 782.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 950
Change in OI 0
Bid Price 0.10
Offer Price 0.55
Bid Quantity 3,800
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE730.00
79.50 0.00 0.00% 705.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,050
Change in OI 0
Bid Price 44.15
Offer Price 61.40
Bid Quantity 2,850
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE850.00
62.00 0.00 0.00% 723.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 950
Change in OI 0
Bid Price 53.40
Offer Price 84.20
Bid Quantity 2,850
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE720.00
72.00 0.00 0.00% 713.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,550
Change in OI 0
Bid Price 52.70
Offer Price 77.50
Bid Quantity 21,850
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE590.00
1.00 0.00 0.00% 784.20
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 0.05
Offer Price 0.00
Bid Quantity 5,700
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE710.00
49.60 0.00 0.00% 735.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,300
Change in OI 0
Bid Price 62.55
Offer Price 87.35
Bid Quantity 2,850
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE710.00
5.50 0.00 0.00% 779.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,350
Change in OI 0
Bid Price 0.30
Offer Price 1.80
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE600.00
0.25 0.00 0.00% 784.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,400
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 3,800
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE780.00
10.00 -0.10 -0.99% 775.20
Previous Close 10.10
Open 8.35
High 10.00
Low 5.15
Vol 2,03,300
Open Interest (OI) 50,350
Change in OI -3,800
Bid Price 8.85
Offer Price 10.20
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE750.00
40.25 -4.25 -9.55% 744.95
Previous Close 44.50
Open 48.00
High 48.00
Low 40.25
Vol 10,450
Open Interest (OI) 70,300
Change in OI -1,900
Bid Price 27.85
Offer Price 39.30
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE740.00
47.80 -7.20 -13.09% 737.40
Previous Close 55.00
Open 61.00
High 61.00
Low 39.40
Vol 3,800
Open Interest (OI) 36,100
Change in OI 0
Bid Price 33.25
Offer Price 46.50
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE770.00
5.90 -1.20 -16.90% 779.30
Previous Close 7.10
Open 4.45
High 6.45
Low 3.40
Vol 1,24,450
Open Interest (OI) 67,450
Change in OI 16,150
Bid Price 2.85
Offer Price 6.35
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE760.00
3.90 -1.05 -21.21% 781.30
Previous Close 4.95
Open 3.05
High 4.00
Low 2.45
Vol 96,900
Open Interest (OI) 50,350
Change in OI 4,750
Bid Price 3.55
Offer Price 3.80
Bid Quantity 950
Offer Quantity 3,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE750.00
2.65 -0.85 -24.29% 782.55
Previous Close 3.50
Open 1.65
High 3.25
Low 1.65
Vol 36,100
Open Interest (OI) 87,400
Change in OI -4,750
Bid Price 2.40
Offer Price 3.20
Bid Quantity 950
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE700.00
0.60 -0.20 -25.00% 784.60
Previous Close 0.80
Open 0.60
High 0.80
Low 0.60
Vol 6,650
Open Interest (OI) 94,050
Change in OI -2,850
Bid Price 0.50
Offer Price 0.75
Bid Quantity 2,850
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE730.00
1.20 -0.45 -27.27% 784.00
Previous Close 1.65
Open 0.90
High 1.50
Low 0.40
Vol 23,750
Open Interest (OI) 58,900
Change in OI 2,850
Bid Price 1.40
Offer Price 1.55
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE760.00
28.00 -11.00 -28.21% 757.20
Previous Close 39.00
Open 44.05
High 44.75
Low 28.00
Vol 7,600
Open Interest (OI) 57,000
Change in OI -2,850
Bid Price 18.80
Offer Price 28.55
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE680.00
0.25 -0.10 -28.57% 784.95
Previous Close 0.35
Open 0.35
High 0.35
Low 0.25
Vol 4,750
Open Interest (OI) 25,650
Change in OI 0
Bid Price 0.25
Offer Price 0.50
Bid Quantity 5,700
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE770.00
20.85 -9.25 -30.73% 764.35
Previous Close 30.10
Open 34.35
High 37.00
Low 20.85
Vol 32,300
Open Interest (OI) 53,200
Change in OI -2,850
Bid Price 19.40
Offer Price 23.10
Bid Quantity 950
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE740.00
1.60 -0.90 -36.00% 783.60
Previous Close 2.50
Open 2.35
High 2.35
Low 1.30
Vol 70,300
Open Interest (OI) 1,72,900
Change in OI -5,700
Bid Price 1.30
Offer Price 1.85
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE780.00
15.10 -8.75 -36.69% 770.10
Previous Close 23.85
Open 24.95
High 29.85
Low 14.00
Vol 1,01,650
Open Interest (OI) 73,150
Change in OI -29,450
Bid Price 12.50
Offer Price 15.90
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE850.00
1.20 -1.00 -45.45% 784.00
Previous Close 2.20
Open 2.20
High 2.20
Low 1.20
Vol 23,750
Open Interest (OI) 31,350
Change in OI 6,650
Bid Price 1.10
Offer Price 2.50
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE800.00
6.55 -6.15 -48.43% 778.65
Previous Close 12.70
Open 13.30
High 17.00
Low 6.50
Vol 10,28,850
Open Interest (OI) 3,42,950
Change in OI -14,250
Bid Price 6.50
Offer Price 6.70
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE790.00
9.00 -8.70 -49.15% 776.20
Previous Close 17.70
Open 20.60
High 22.35
Low 9.00
Vol 1,56,750
Open Interest (OI) 49,400
Change in OI -15,200
Bid Price 6.05
Offer Price 10.25
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE860.00
1.00 -1.00 -50.00% 784.20
Previous Close 2.00
Open 1.00
High 1.00
Low 1.00
Vol 950
Open Interest (OI) 3,800
Change in OI 0
Bid Price 0.55
Offer Price 2.05
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE720.00
0.75 -0.75 -50.00% 784.45
Previous Close 1.50
Open 1.50
High 1.50
Low 0.75
Vol 1,900
Open Interest (OI) 47,500
Change in OI 0
Bid Price 0.75
Offer Price 1.35
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE810.00
4.25 -4.60 -51.98% 780.95
Previous Close 8.85
Open 10.60
High 12.35
Low 4.20
Vol 2,64,100
Open Interest (OI) 81,700
Change in OI 15,200
Bid Price 4.00
Offer Price 6.00
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE840.00
1.30 -1.50 -53.57% 783.90
Previous Close 2.80
Open 3.55
High 3.55
Low 1.30
Vol 25,650
Open Interest (OI) 40,850
Change in OI -3,800
Bid Price 1.25
Offer Price 2.35
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE820.00
2.75 -3.50 -56.00% 782.45
Previous Close 6.25
Open 8.00
High 8.40
Low 2.70
Vol 3,13,500
Open Interest (OI) 71,250
Change in OI -3,800
Bid Price 2.45
Offer Price 3.00
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE830.00
1.85 -2.75 -59.78% 783.35
Previous Close 4.60
Open 5.10
High 5.75
Low 1.85
Vol 22,800
Open Interest (OI) 10,450
Change in OI 5,700
Bid Price 1.05
Offer Price 1.95
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE670.00
0.50 -0.75 -60.00% 784.70
Previous Close 1.25
Open 0.50
High 0.50
Low 0.50
Vol 950
Open Interest (OI) 8,550
Change in OI 0
Bid Price 0.20
Offer Price 1.20
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE650.00
0.15 -0.45 -75.00% 785.05
Previous Close 0.60
Open 0.50
High 0.50
Low 0.15
Vol 8,550
Open Interest (OI) 73,150
Change in OI 0
Bid Price 0.15
Offer Price 0.30
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE900.00
0.15 -0.95 -86.36% 785.05
Previous Close 1.10
Open 0.50
High 0.50
Low 0.15
Vol 1,900
Open Interest (OI) 3,800
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 4,750
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE810.00
20.00 -192.10 -90.57% 765.20
Previous Close 212.10
Open 20.00
High 20.00
Low 20.00
Vol 950
Open Interest (OI) 950
Change in OI 0
Bid Price 26.00
Offer Price 43.70
Bid Quantity 1,900
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE960.00
161.00 0.00 0.00% 624.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 950
Change in OI 0
Bid Price 151.50
Offer Price 218.70
Bid Quantity 21,850
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE740.00
21.90 0.00 0.00% 763.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,650
Change in OI 0
Bid Price 13.10
Offer Price 25.00
Bid Quantity 1,900
Offer Quantity 3,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
CE750.00
36.00 0.00 0.00% 749.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 950
Change in OI 0
Bid Price 50.00
Offer Price 110.00
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE700.00
10.50 0.00 0.00% 774.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,850
Change in OI 0
Bid Price 4.50
Offer Price 18.00
Bid Quantity 1,900
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
CE790.00
40.30 0.00 0.00% 744.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,850
Change in OI 0
Bid Price 20.85
Offer Price 0.00
Bid Quantity 21,850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
CE850.00
18.05 -1.95 -9.75% 767.15
Previous Close 20.00
Open 18.10
High 18.10
Low 18.05
Vol 2,850
Open Interest (OI) 950
Change in OI 0
Bid Price 2.35
Offer Price 49.90
Bid Quantity 16,150
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE750.00
22.10 -2.90 -11.60% 763.10
Previous Close 25.00
Open 22.10
High 22.10
Low 22.10
Vol 950
Open Interest (OI) 1,900
Change in OI 0
Bid Price 16.15
Offer Price 22.10
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
CE800.00
34.20 -6.30 -15.56% 751.00
Previous Close 40.50
Open 41.50
High 41.50
Low 33.70
Vol 17,100
Open Interest (OI) 16,150
Change in OI 8,550
Bid Price 32.00
Offer Price 36.00
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
CE820.00
25.00 -6.10 -19.61% 760.20
Previous Close 31.10
Open 29.45
High 30.00
Low 25.00
Vol 2,850
Open Interest (OI) 950
Change in OI 0
Bid Price 20.00
Offer Price 0.00
Bid Quantity 950
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
CE840.00
21.35 -5.65 -20.93% 763.85
Previous Close 27.00
Open 22.30
High 24.15
Low 21.35
Vol 6,650
Open Interest (OI) 2,850
Change in OI 0
Bid Price 2.70
Offer Price 0.00
Bid Quantity 14,250
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE780.00
35.00 -92.55 -72.56% 750.20
Previous Close 127.55
Open 30.00
High 35.00
Low 30.00
Vol 2,850
Open Interest (OI) 1,900
Change in OI 0
Bid Price 28.00
Offer Price 0.00
Bid Quantity 950
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE770.00
28.15 -92.35 -76.64% 757.05
Previous Close 120.50
Open 28.15
High 28.15
Low 28.15
Vol 950
Open Interest (OI) 0
Change in OI 0
Bid Price 12.85
Offer Price 0.00
Bid Quantity 21,850
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE760.00
23.00 -90.65 -79.76% 762.20
Previous Close 113.65
Open 23.00
High 23.00
Low 23.00
Vol 950
Open Interest (OI) 0
Change in OI 0
Bid Price 18.00
Offer Price 0.00
Bid Quantity 950
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
Listen to the latest songs, only on JioSaavn.com