Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
627.15
Change Change %
22.05 3.64%

Updated:05 Jun, 2020, 16:02 PM IST

BSE
626.85
Change Change %
21.40 3.53%

Updated:05 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE720.00
5.95 3.90 190.24% 621.20
Previous Close 2.05
Open 1.75
High 6.00
Low 1.75
Vol 8,250
Open Interest (OI) 6,000
Change in OI 0
Bid Price 3.80
Offer Price 5.95
Bid Quantity 9,000
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE650.00
22.80 12.45 120.29% 604.35
Previous Close 10.35
Open 15.00
High 22.80
Low 15.00
Vol 1,07,250
Open Interest (OI) 19,500
Change in OI 11,250
Bid Price 20.40
Offer Price 22.90
Bid Quantity 2,250
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE660.00
17.45 7.40 73.63% 609.70
Previous Close 10.05
Open 12.00
High 18.90
Low 12.00
Vol 1,17,000
Open Interest (OI) 53,250
Change in OI 12,750
Bid Price 17.00
Offer Price 17.85
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE700.00
7.10 2.95 71.08% 620.05
Previous Close 4.15
Open 5.00
High 9.15
Low 5.00
Vol 1,15,500
Open Interest (OI) 54,000
Change in OI -750
Bid Price 7.75
Offer Price 8.65
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE640.00
24.95 9.60 62.54% 602.20
Previous Close 15.35
Open 16.55
High 26.75
Low 16.55
Vol 5,71,500
Open Interest (OI) 1,11,000
Change in OI 14,250
Bid Price 24.30
Offer Price 25.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE630.00
29.45 10.60 56.23% 597.70
Previous Close 18.85
Open 25.00
High 31.35
Low 23.50
Vol 1,74,000
Open Interest (OI) 27,000
Change in OI 17,250
Bid Price 27.60
Offer Price 29.95
Bid Quantity 12,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE610.00
41.00 14.30 53.56% 586.15
Previous Close 26.70
Open 33.90
High 41.90
Low 31.95
Vol 27,750
Open Interest (OI) 16,500
Change in OI -3,000
Bid Price 38.15
Offer Price 41.25
Bid Quantity 13,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE620.00
34.00 11.35 50.11% 593.15
Previous Close 22.65
Open 26.10
High 36.25
Low 26.10
Vol 13,26,000
Open Interest (OI) 1,60,500
Change in OI 1,01,250
Bid Price 33.15
Offer Price 34.10
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE600.00
46.00 14.90 47.91% 581.15
Previous Close 31.10
Open 34.65
High 47.75
Low 34.00
Vol 2,67,000
Open Interest (OI) 1,38,750
Change in OI 11,250
Bid Price 45.30
Offer Price 46.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE590.00
52.65 16.00 43.66% 574.50
Previous Close 36.65
Open 45.00
High 52.65
Low 41.55
Vol 4,500
Open Interest (OI) 60,750
Change in OI 0
Bid Price 51.30
Offer Price 54.00
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE540.00
89.40 24.80 38.39% 537.75
Previous Close 64.60
Open 89.40
High 89.40
Low 89.40
Vol 750
Open Interest (OI) 15,750
Change in OI 0
Bid Price 90.15
Offer Price 93.65
Bid Quantity 7,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE580.00
60.00 16.40 37.61% 567.15
Previous Close 43.60
Open 52.45
High 60.00
Low 47.80
Vol 12,000
Open Interest (OI) 22,500
Change in OI -5,250
Bid Price 58.75
Offer Price 61.95
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE570.00
67.45 18.35 37.37% 559.70
Previous Close 49.10
Open 66.35
High 67.45
Low 66.35
Vol 5,250
Open Interest (OI) 3,000
Change in OI 0
Bid Price 65.60
Offer Price 67.45
Bid Quantity 8,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE560.00
72.00 16.60 29.96% 555.15
Previous Close 55.40
Open 64.95
High 72.00
Low 63.10
Vol 6,000
Open Interest (OI) 60,750
Change in OI 0
Bid Price 73.55
Offer Price 76.45
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE460.00
1.70 0.00 0.00% 625.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,250
Change in OI 0
Bid Price 0.40
Offer Price 2.85
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE520.00
86.95 0.00 0.00% 540.20
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 108.00
Offer Price 112.50
Bid Quantity 6,750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE660.00
74.30 0.00 0.00% 552.85
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 48.25
Offer Price 51.00
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE500.00
92.85 0.00 0.00% 534.30
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 123.00
Offer Price 131.95
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE530.00
10.75 0.00 0.00% 616.40
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 1.85
Offer Price 7.40
Bid Quantity 12,000
Offer Quantity 13,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE480.00
1.40 0.00 0.00% 625.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 22,500
Change in OI 0
Bid Price 0.45
Offer Price 4.20
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE600.00
18.30 -7.75 -29.75% 608.85
Previous Close 26.05
Open 22.00
High 27.25
Low 18.00
Vol 3,50,250
Open Interest (OI) 72,750
Change in OI -7,500
Bid Price 18.00
Offer Price 18.30
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE580.00
12.50 -5.65 -31.13% 614.65
Previous Close 18.15
Open 15.50
High 18.00
Low 12.00
Vol 97,500
Open Interest (OI) 37,500
Change in OI 1,500
Bid Price 11.40
Offer Price 13.30
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE590.00
14.55 -7.10 -32.79% 612.60
Previous Close 21.65
Open 17.90
High 22.40
Low 14.55
Vol 49,500
Open Interest (OI) 27,750
Change in OI 2,250
Bid Price 13.45
Offer Price 14.90
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE650.00
44.00 -22.00 -33.33% 583.15
Previous Close 66.00
Open 48.00
High 48.00
Low 44.00
Vol 3,000
Open Interest (OI) 5,250
Change in OI 0
Bid Price 41.65
Offer Price 45.00
Bid Quantity 1,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE630.00
33.15 -16.85 -33.70% 594.00
Previous Close 50.00
Open 36.15
High 37.00
Low 33.15
Vol 6,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 30.35
Offer Price 32.75
Bid Quantity 1,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE570.00
9.60 -4.90 -33.79% 617.55
Previous Close 14.50
Open 11.10
High 13.00
Low 9.25
Vol 16,500
Open Interest (OI) 15,000
Change in OI 9,750
Bid Price 8.45
Offer Price 12.35
Bid Quantity 750
Offer Quantity 14,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE540.00
4.50 -2.50 -35.71% 622.65
Previous Close 7.00
Open 5.40
High 6.95
Low 4.50
Vol 44,250
Open Interest (OI) 64,500
Change in OI -7,500
Bid Price 4.15
Offer Price 4.70
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE560.00
7.25 -4.25 -36.96% 619.90
Previous Close 11.50
Open 9.00
High 11.60
Low 7.25
Vol 63,750
Open Interest (OI) 41,250
Change in OI 2,250
Bid Price 6.40
Offer Price 7.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE620.00
29.05 -27.20 -48.36% 598.10
Previous Close 56.25
Open 30.50
High 37.05
Low 27.35
Vol 54,750
Open Interest (OI) 18,750
Change in OI 0
Bid Price 25.15
Offer Price 27.80
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE550.00
4.35 -5.00 -53.48% 622.80
Previous Close 9.35
Open 8.00
High 8.80
Low 4.35
Vol 46,500
Open Interest (OI) 36,000
Change in OI -9,000
Bid Price 4.40
Offer Price 6.35
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE520.00
2.10 -2.70 -56.25% 625.05
Previous Close 4.80
Open 4.00
High 4.20
Low 2.10
Vol 12,750
Open Interest (OI) 34,500
Change in OI 750
Bid Price 2.00
Offer Price 2.75
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE500.00
1.20 -1.90 -61.29% 625.95
Previous Close 3.10
Open 1.30
High 1.70
Low 1.20
Vol 12,750
Open Interest (OI) 35,250
Change in OI -1,500
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
25-06-2020
OPTSTK
PE610.00
21.70 -42.00 -65.93% 605.45
Previous Close 63.70
Open 25.50
High 31.80
Low 21.70
Vol 45,000
Open Interest (OI) 9,000
Change in OI 0
Bid Price 20.50
Offer Price 23.95
Bid Quantity 6,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
PE640.00
40.05 -196.30 -83.05% 587.10
Previous Close 236.35
Open 40.00
High 40.05
Low 40.00
Vol 1,500
Open Interest (OI) 750
Change in OI 0
Bid Price 35.75
Offer Price 38.60
Bid Quantity 1,500
Offer Quantity 3,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
25-06-2020
OPTSTK
CE680.00
9.95 -59.45 -85.66% 617.20
Previous Close 69.40
Open 9.95
High 9.95
Low 9.95
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 8.05
Offer Price 14.10
Bid Quantity 15,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-07-2020
OPTSTK
CE700.00
22.00 -11.40 -34.13% 605.15
Previous Close 33.40
Open 22.00
High 22.00
Low 22.00
Vol 950
Open Interest (OI) 0
Change in OI 0
Bid Price 18.50
Offer Price 30.70
Bid Quantity 13,300
Offer Quantity 1,900

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