Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
789.50
Change Change %
-2.25 -0.28%

Updated:22 Oct, 2020, 12:19 PM IST

BSE
787.50
Change Change %
-4.60 -0.58%

Updated:22 Oct, 2020, 12:26 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE800.00
27.00 6.00 28.57% 762.50
Previous Close 21.00
Open 27.00
High 27.00
Low 27.00
Vol 950
Open Interest (OI) 2,850
Change in OI 0
Bid Price 20.20
Offer Price 22.90
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE790.00
20.00 3.25 19.40% 769.50
Previous Close 16.75
Open 18.00
High 20.50
Low 16.75
Vol 10,450
Open Interest (OI) 10,450
Change in OI 4,750
Bid Price 15.15
Offer Price 16.65
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE720.00
1.75 0.20 12.90% 787.75
Previous Close 1.55
Open 1.80
High 1.80
Low 1.75
Vol 1,900
Open Interest (OI) 48,450
Change in OI 0
Bid Price 1.30
Offer Price 2.45
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% 732.50
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 88.80
Offer Price 115.75
Bid Quantity 950
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE690.00
0.80 0.00 0.00% 788.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,700
Change in OI 0
Bid Price 0.15
Offer Price 3.90
Bid Quantity 4,750
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE660.00
1.95 0.00 0.00% 787.55
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 0.20
Offer Price 3.05
Bid Quantity 5,700
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE900.00
1.10 0.00 0.00% 788.40
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 0.30
Offer Price 3.90
Bid Quantity 1,900
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE670.00
1.25 0.00 0.00% 788.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,500
Change in OI 0
Bid Price 0.10
Offer Price 1.95
Bid Quantity 4,750
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE640.00
2.70 0.00 0.00% 786.80
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 0.15
Offer Price 1.60
Bid Quantity 2,850
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE730.00
55.00 0.00 0.00% 734.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 57,000
Change in OI 0
Bid Price 58.80
Offer Price 69.55
Bid Quantity 4,750
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE850.00
2.20 0.00 0.00% 787.30
Previous Close 2.20
Open 2.05
High 2.50
Low 2.00
Vol 14,250
Open Interest (OI) 26,600
Change in OI 950
Bid Price 2.20
Offer Price 2.40
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE850.00
120.00 0.00 0.00% 669.50
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 49.35
Offer Price 64.05
Bid Quantity 2,850
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE680.00
1.00 0.00 0.00% 788.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,600
Change in OI 0
Bid Price 0.45
Offer Price 1.95
Bid Quantity 950
Offer Quantity 3,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE860.00
2.00 0.00 0.00% 787.50
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 1.25
Offer Price 2.45
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE720.00
72.00 0.00 0.00% 717.50
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 67.05
Offer Price 74.60
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE590.00
1.00 0.00 0.00% 788.50
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
PE650.00
0.60 0.00 0.00% 788.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 74,100
Change in OI 0
Bid Price 0.15
Offer Price 0.75
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE710.00
49.60 0.00 0.00% 739.90
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 68.70
Offer Price 95.85
Bid Quantity 4,750
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% 784.00
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 0.25
Offer Price 4.25
Bid Quantity 2,850
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% 789.25
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 2.00
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE760.00
6.20 -0.05 -0.80% 783.30
Previous Close 6.25
Open 6.25
High 8.40
Low 5.80
Vol 76,950
Open Interest (OI) 46,550
Change in OI 950
Bid Price 5.75
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
CE770.00
29.25 -0.70 -2.34% 760.25
Previous Close 29.95
Open 27.00
High 29.25
Low 24.25
Vol 24,700
Open Interest (OI) 63,650
Change in OI -3,800
Bid Price 28.05
Offer Price 29.40
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE760.00
36.55 -1.15 -3.05% 752.95
Previous Close 37.70
Open 35.50
High 36.55
Low 30.55
Vol 15,200
Open Interest (OI) 57,950
Change in OI 3,800
Bid Price 35.25
Offer Price 36.70
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE780.00
11.75 -0.40 -3.29% 777.75
Previous Close 12.15
Open 12.15
High 16.30
Low 11.75
Vol 1,51,050
Open Interest (OI) 54,150
Change in OI 6,650
Bid Price 11.70
Offer Price 12.10
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE700.00
84.55 -3.45 -3.92% 704.95
Previous Close 88.00
Open 84.55
High 84.55
Low 84.55
Vol 950
Open Interest (OI) 56,050
Change in OI 950
Bid Price 88.00
Offer Price 110.50
Bid Quantity 950
Offer Quantity 21,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE790.00
17.00 -0.70 -3.95% 772.50
Previous Close 17.70
Open 19.30
High 19.95
Low 13.25
Vol 1,43,450
Open Interest (OI) 64,600
Change in OI 12,350
Bid Price 16.35
Offer Price 16.85
Bid Quantity 950
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE750.00
44.95 -2.20 -4.67% 744.55
Previous Close 47.15
Open 43.45
High 44.95
Low 41.00
Vol 8,550
Open Interest (OI) 75,050
Change in OI 0
Bid Price 42.00
Offer Price 46.15
Bid Quantity 2,850
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE750.00
4.20 -0.25 -5.62% 785.30
Previous Close 4.45
Open 5.45
High 6.10
Low 4.20
Vol 49,400
Open Interest (OI) 85,500
Change in OI 8,550
Bid Price 4.05
Offer Price 4.25
Bid Quantity 950
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE780.00
21.90 -1.40 -6.01% 767.60
Previous Close 23.30
Open 25.20
High 25.60
Low 18.10
Vol 94,050
Open Interest (OI) 1,07,350
Change in OI -7,600
Bid Price 21.70
Offer Price 22.55
Bid Quantity 1,900
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE730.00
2.15 -0.15 -6.52% 787.35
Previous Close 2.30
Open 2.20
High 2.20
Low 2.15
Vol 1,900
Open Interest (OI) 57,000
Change in OI 0
Bid Price 1.75
Offer Price 3.15
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE770.00
8.35 -0.60 -6.70% 781.15
Previous Close 8.95
Open 10.00
High 12.00
Low 8.25
Vol 78,850
Open Interest (OI) 61,750
Change in OI 9,500
Bid Price 8.35
Offer Price 8.70
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE740.00
51.40 -5.25 -9.27% 738.10
Previous Close 56.65
Open 47.75
High 51.40
Low 47.75
Vol 1,900
Open Interest (OI) 35,150
Change in OI 950
Bid Price 51.70
Offer Price 56.50
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE800.00
12.00 -1.25 -9.43% 777.50
Previous Close 13.25
Open 13.40
High 15.70
Low 9.70
Vol 6,19,400
Open Interest (OI) 3,60,050
Change in OI 0
Bid Price 11.95
Offer Price 12.20
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE820.00
6.10 -1.00 -14.08% 783.40
Previous Close 7.10
Open 7.20
High 8.75
Low 5.35
Vol 77,900
Open Interest (OI) 78,850
Change in OI 1,900
Bid Price 6.15
Offer Price 6.40
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE830.00
4.60 -0.90 -16.36% 784.90
Previous Close 5.50
Open 4.50
High 4.60
Low 4.50
Vol 3,800
Open Interest (OI) 5,700
Change in OI 1,900
Bid Price 4.25
Offer Price 4.90
Bid Quantity 2,850
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE740.00
2.80 -0.60 -17.65% 786.70
Previous Close 3.40
Open 3.60
High 4.80
Low 2.80
Vol 62,700
Open Interest (OI) 1,78,600
Change in OI 2,850
Bid Price 2.80
Offer Price 2.90
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE810.00
8.00 -1.95 -19.60% 781.50
Previous Close 9.95
Open 9.60
High 11.50
Low 7.35
Vol 88,350
Open Interest (OI) 73,150
Change in OI -950
Bid Price 8.60
Offer Price 9.00
Bid Quantity 1,900
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
PE700.00
1.00 -0.35 -25.93% 788.50
Previous Close 1.35
Open 1.60
High 1.60
Low 0.70
Vol 38,950
Open Interest (OI) 1,01,650
Change in OI -2,850
Bid Price 1.00
Offer Price 1.15
Bid Quantity 3,800
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
29-10-2020
OPTSTK
CE840.00
2.95 -1.15 -28.05% 786.55
Previous Close 4.10
Open 4.00
High 4.00
Low 2.95
Vol 11,400
Open Interest (OI) 44,650
Change in OI 950
Bid Price 3.00
Offer Price 3.40
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 2.10 5.50% 749.20
Previous Close 38.20
Open 41.00
High 41.00
Low 40.30
Vol 2,850
Open Interest (OI) 1,900
Change in OI 0
Bid Price 41.75
Offer Price 44.50
Bid Quantity 4,750
Offer Quantity 4,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE700.00
10.50 0.00 0.00% 779.00
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 3.30
Offer Price 14.50
Bid Quantity 950
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
CE750.00
36.00 0.00 0.00% 753.50
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 0.05
Offer Price 139.80
Bid Quantity 2,850
Offer Quantity 2,850
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
CE850.00
20.00 0.00 0.00% 769.50
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 15.90
Offer Price 49.85
Bid Quantity 1,900
Offer Quantity 1,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE740.00
21.90 -0.10 -0.45% 767.60
Previous Close 22.00
Open 22.00
High 22.00
Low 21.90
Vol 2,850
Open Interest (OI) 5,700
Change in OI 1,900
Bid Price 18.80
Offer Price 21.15
Bid Quantity 4,750
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
CE800.00
36.50 -3.50 -8.75% 753.00
Previous Close 40.00
Open 29.65
High 37.00
Low 29.65
Vol 3,800
Open Interest (OI) 6,650
Change in OI 0
Bid Price 37.80
Offer Price 39.65
Bid Quantity 950
Offer Quantity 950
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-11-2020
OPTSTK
PE750.00
25.00 -81.95 -76.62% 764.50
Previous Close 106.95
Open 22.05
High 25.00
Low 22.05
Vol 1,900
Open Interest (OI) 950
Change in OI 0
Bid Price 22.25
Offer Price 24.30
Bid Quantity 4,750
Offer Quantity 950

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