Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
773.45
Change Change %
-8.85 -1.13%

Updated:16 Dec, 2019, 10:44 AM IST

BSE
772.50
Change Change %
-9.65 -1.23%

Updated:16 Dec, 2019, 10:55 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE740.00
5.10 1.00 24.39% 768.35
Previous Close 4.10
Open 4.35
High 5.20
Low 4.30
Vol 13,500
Open Interest (OI) 60,000
Change in OI 750
Bid Price 5.00
Offer Price 5.20
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE760.00
10.35 2.00 23.95% 763.10
Previous Close 8.35
Open 10.65
High 10.70
Low 8.70
Vol 32,250
Open Interest (OI) 78,750
Change in OI 2,250
Bid Price 10.10
Offer Price 10.40
Bid Quantity 2,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE840.00
64.50 9.50 17.27% 708.95
Previous Close 55.00
Open 64.50
High 64.50
Low 64.50
Vol 750
Open Interest (OI) 9,750
Change in OI 0
Bid Price 63.35
Offer Price 66.65
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE780.00
18.20 2.45 15.56% 755.25
Previous Close 15.75
Open 16.40
High 19.50
Low 16.30
Vol 24,000
Open Interest (OI) 45,000
Change in OI 750
Bid Price 18.40
Offer Price 19.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE800.00
28.65 2.35 8.94% 744.80
Previous Close 26.30
Open 27.55
High 28.65
Low 27.55
Vol 1,500
Open Interest (OI) 46,500
Change in OI 750
Bid Price 30.90
Offer Price 31.95
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% 723.50
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 41.55
Offer Price 44.30
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% 568.45
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 187.15
Offer Price 256.25
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% 772.75
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 0.05
Offer Price 2.00
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE920.00
126.00 0.00 0.00% 647.45
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 121.15
Offer Price 164.00
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% 703.00
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 57.50
Offer Price 61.15
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE720.00
2.10 0.00 0.00% 771.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 36,000
Change in OI 0
Bid Price 2.50
Offer Price 2.70
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% 683.45
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 102.75
Offer Price 141.15
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% 722.45
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 45.80
Offer Price 49.20
Bid Quantity 3,000
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% 771.40
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 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1040.00
240.00 0.00 0.00% 533.45
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 222.35
Offer Price 302.45
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE640.00
8.90 0.00 0.00% 764.55
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 0.00
Offer Price 2.50
Bid Quantity 0
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE880.00
95.15 0.00 0.00% 678.30
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 99.45
Offer Price 106.60
Bid Quantity 7,500
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1060.00
252.00 0.00 0.00% 521.45
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 239.95
Offer Price 325.55
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% 772.45
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 0.55
Offer Price 0.80
Bid Quantity 1,500
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% 690.20
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 80.90
Offer Price 84.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE980.00
0.20 0.00 0.00% 773.25
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 0.00
Offer Price 2.00
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE980.00
190.00 0.00 0.00% 583.45
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 169.55
Offer Price 233.15
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% 688.70
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 65.95
Offer Price 90.50
Bid Quantity 17,250
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% 772.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,500
Change in OI 0
Bid Price 1.20
Offer Price 1.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE760.00
29.50 -5.25 -15.11% 743.95
Previous Close 34.75
Open 29.50
High 29.50
Low 29.50
Vol 750
Open Interest (OI) 27,750
Change in OI 0
Bid Price 27.05
Offer Price 28.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE780.00
16.50 -5.15 -23.79% 756.95
Previous Close 21.65
Open 21.65
High 21.65
Low 16.00
Vol 25,500
Open Interest (OI) 93,750
Change in OI 6,000
Bid Price 16.15
Offer Price 16.60
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE900.00
0.60 -0.20 -25.00% 772.85
Previous Close 0.80
Open 0.60
High 0.60
Low 0.60
Vol 750
Open Interest (OI) 34,500
Change in OI 0
Bid Price 0.70
Offer Price 1.70
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE880.00
0.90 -0.35 -28.00% 772.55
Previous Close 1.25
Open 1.20
High 1.20
Low 0.85
Vol 3,000
Open Interest (OI) 47,250
Change in OI 0
Bid Price 0.70
Offer Price 1.05
Bid Quantity 1,500
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE860.00
1.35 -0.55 -28.95% 772.10
Previous Close 1.90
Open 1.90
High 1.90
Low 1.15
Vol 38,250
Open Interest (OI) 1,25,250
Change in OI 6,750
Bid Price 1.30
Offer Price 1.55
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE800.00
9.20 -3.95 -30.04% 764.25
Previous Close 13.15
Open 10.85
High 12.25
Low 9.00
Vol 70,500
Open Interest (OI) 2,48,250
Change in OI 22,500
Bid Price 9.05
Offer Price 9.25
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE820.00
5.00 -2.45 -32.89% 768.45
Previous Close 7.45
Open 6.55
High 6.75
Low 5.00
Vol 27,750
Open Interest (OI) 2,01,750
Change in OI 6,750
Bid Price 5.00
Offer Price 5.15
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE840.00
2.60 -1.40 -35.00% 770.85
Previous Close 4.00
Open 2.95
High 3.00
Low 2.60
Vol 3,750
Open Interest (OI) 92,250
Change in OI 0
Bid Price 2.55
Offer Price 2.80
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE660.00
0.30 -13.70 -97.86% 773.15
Previous Close 14.00
Open 0.20
High 0.30
Low 0.20
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.10
Offer Price 2.85
Bid Quantity 750
Offer Quantity 21,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE780.00
34.00 4.50 15.25% 739.45
Previous Close 29.50
Open 34.00
High 34.00
Low 34.00
Vol 750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 30.55
Offer Price 39.20
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE740.00
20.30 0.00 0.00% 753.15
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 14.65
Offer Price 23.30
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% 744.20
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 24.40
Offer Price 32.55
Bid Quantity 9,000
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% 724.45
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 42.70
Offer Price 49.70
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE660.00
2.90 0.00 0.00% 770.55
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 0.25
Offer Price 6.70
Bid Quantity 9,000
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% 762.90
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 7.75
Offer Price 14.05
Bid Quantity 10,500
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% 743.65
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 17.40
Offer Price 24.45
Bid Quantity 9,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE640.00
3.30 0.00 0.00% 770.15
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 0.10
Offer Price 5.45
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE760.00
41.00 0.00 0.00% 732.45
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 43.25
Offer Price 51.10
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE880.00
7.00 -0.50 -6.67% 766.45
Previous Close 7.50
Open 7.00
High 7.00
Low 7.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 4.25
Offer Price 9.95
Bid Quantity 12,000
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE760.00
24.00 -8.00 -25.00% 749.45
Previous Close 32.00
Open 24.00
High 24.00
Low 24.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 21.65
Offer Price 28.65
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE680.00
6.30 -24.90 -79.81% 767.15
Previous Close 31.20
Open 6.30
High 6.30
Low 6.30
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 2.25
Offer Price 8.55
Bid Quantity 9,000
Offer Quantity 9,000

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