Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
770.20
Change Change %
3.90 0.51%

Updated:10 Dec, 2019, 15:44 PM IST

BSE
770.80
Change Change %
5.10 0.67%

Updated:10 Dec, 2019, 15:53 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE780.00
19.45 2.60 15.43% 750.75
Previous Close 16.85
Open 16.35
High 24.75
Low 16.35
Vol 3,92,250
Open Interest (OI) 1,05,750
Change in OI -27,000
Bid Price 18.30
Offer Price 19.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE840.00
4.00 0.50 14.29% 766.20
Previous Close 3.50
Open 3.45
High 5.15
Low 3.45
Vol 81,750
Open Interest (OI) 1,09,500
Change in OI -4,500
Bid Price 3.60
Offer Price 5.00
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE820.00
7.00 0.80 12.90% 763.20
Previous Close 6.20
Open 6.20
High 9.05
Low 6.20
Vol 2,02,500
Open Interest (OI) 2,17,500
Change in OI 7,500
Bid Price 6.65
Offer Price 7.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE800.00
11.65 1.30 12.56% 758.55
Previous Close 10.35
Open 10.30
High 15.50
Low 10.30
Vol 2,89,500
Open Interest (OI) 2,17,500
Change in OI -16,500
Bid Price 11.30
Offer Price 11.70
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE760.00
28.80 2.00 7.46% 741.40
Previous Close 26.80
Open 27.90
High 35.60
Low 27.90
Vol 21,000
Open Interest (OI) 27,000
Change in OI 2,250
Bid Price 28.35
Offer Price 29.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE860.00
2.00 0.10 5.26% 768.20
Previous Close 1.90
Open 2.00
High 2.70
Low 1.80
Vol 46,500
Open Interest (OI) 1,29,000
Change in OI -3,000
Bid Price 1.65
Offer Price 2.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE880.00
1.25 0.05 4.17% 768.95
Previous Close 1.20
Open 1.10
High 1.25
Low 1.10
Vol 2,250
Open Interest (OI) 51,750
Change in OI -750
Bid Price 1.00
Offer Price 1.60
Bid Quantity 6,750
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% 728.65
Previous Close 41.55
Open 44.70
High 44.70
Low 41.55
Vol 1,500
Open Interest (OI) 6,750
Change in OI 750
Bid Price 40.30
Offer Price 43.50
Bid Quantity 750
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% 565.20
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 194.45
Offer Price 254.90
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE920.00
126.00 0.00 0.00% 644.20
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 125.55
Offer Price 177.30
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE660.00
14.00 0.00 0.00% 756.20
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 1.80
Bid Quantity 2,250
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% 680.20
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 108.25
Offer Price 150.20
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
55.15 0.00 0.00% 715.05
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 52.40
Offer Price 56.30
Bid Quantity 750
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% 768.15
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 0.20
Offer Price 2.50
Bid Quantity 750
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1040.00
240.00 0.00 0.00% 530.20
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 228.15
Offer Price 299.90
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
46.30 0.00 0.00% 723.90
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 67.75
Offer Price 72.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE640.00
8.90 0.00 0.00% 761.30
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 2.75
Bid Quantity 750
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE880.00
95.15 0.00 0.00% 675.05
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 104.75
Offer Price 111.00
Bid Quantity 7,500
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% 518.20
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 245.25
Offer Price 331.35
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE860.00
83.25 0.00 0.00% 686.95
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 86.90
Offer Price 91.40
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE980.00
0.20 0.00 0.00% 770.00
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 2.80
Bid Quantity 750
Offer Quantity 4,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE980.00
190.00 0.00 0.00% 580.20
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 176.85
Offer Price 233.35
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% 685.45
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 68.80
Offer Price 88.60
Bid Quantity 5,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE780.00
25.50 -2.00 -7.27% 744.70
Previous Close 27.50
Open 27.30
High 27.50
Low 19.50
Vol 77,250
Open Interest (OI) 53,250
Change in OI 1,500
Bid Price 24.40
Offer Price 26.45
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE700.00
2.90 -0.35 -10.77% 767.30
Previous Close 3.25
Open 2.80
High 3.30
Low 2.30
Vol 28,500
Open Interest (OI) 39,000
Change in OI 6,750
Bid Price 2.00
Offer Price 3.10
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE740.00
9.30 -1.15 -11.00% 760.90
Previous Close 10.45
Open 10.50
High 10.50
Low 6.75
Vol 1,28,250
Open Interest (OI) 73,500
Change in OI -6,750
Bid Price 9.00
Offer Price 11.95
Bid Quantity 750
Offer Quantity 6,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE760.00
15.60 -2.10 -11.86% 754.60
Previous Close 17.70
Open 17.40
High 17.85
Low 11.80
Vol 2,53,500
Open Interest (OI) 73,500
Change in OI 3,750
Bid Price 15.60
Offer Price 15.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE720.00
5.35 -0.75 -12.30% 764.85
Previous Close 6.10
Open 5.90
High 5.90
Low 3.75
Vol 74,250
Open Interest (OI) 48,000
Change in OI -3,000
Bid Price 5.20
Offer Price 5.70
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE800.00
37.50 -5.80 -13.39% 732.70
Previous Close 43.30
Open 40.50
High 40.50
Low 30.75
Vol 9,000
Open Interest (OI) 47,250
Change in OI -750
Bid Price 36.10
Offer Price 41.00
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE900.00
0.90 -0.25 -21.74% 769.30
Previous Close 1.15
Open 1.10
High 1.10
Low 0.90
Vol 6,750
Open Interest (OI) 43,500
Change in OI -4,500
Bid Price 0.65
Offer Price 0.90
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE680.00
1.40 -0.45 -24.32% 768.80
Previous Close 1.85
Open 1.50
High 1.50
Low 1.40
Vol 2,250
Open Interest (OI) 8,250
Change in OI -750
Bid Price 1.25
Offer Price 1.85
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE720.00
58.00 -25.00 -30.12% 712.20
Previous Close 83.00
Open 58.00
High 58.00
Low 58.00
Vol 750
Open Interest (OI) 3,000
Change in OI 0
Bid Price 55.50
Offer Price 59.35
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE920.00
0.70 -0.45 -39.13% 769.50
Previous Close 1.15
Open 0.70
High 0.70
Low 0.70
Vol 750
Open Interest (OI) 9,750
Change in OI -750
Bid Price 0.30
Offer Price 1.95
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE780.00
38.00 0.00 0.00% 732.20
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 35.95
Offer Price 45.80
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE820.00
29.80 0.00 0.00% 740.40
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 14.35
Offer Price 24.65
Bid Quantity 10,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE740.00
20.30 0.00 0.00% 749.90
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 16.05
Offer Price 27.50
Bid Quantity 10,500
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% 715.35
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 22.80
Offer Price 32.90
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE800.00
49.00 0.00 0.00% 721.20
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 46.30
Offer Price 58.35
Bid Quantity 10,500
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% 766.90
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 8.50
Bid Quantity 7,500
Offer Quantity 7,500

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