Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
769.30
Change Change %
-16.10 -2.05%

Updated:05 Dec, 2019, 15:58 PM IST

BSE
769.00
Change Change %
-16.55 -2.11%

Updated:05 Dec, 2019, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE780.00
27.35 6.85 33.41% 741.95
Previous Close 20.50
Open 22.00
High 28.00
Low 19.55
Vol 1,46,250
Open Interest (OI) 63,000
Change in OI -32,250
Bid Price 26.15
Offer Price 26.95
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE740.00
9.75 2.05 26.62% 759.55
Previous Close 7.70
Open 8.70
High 10.35
Low 7.00
Vol 58,500
Open Interest (OI) 73,500
Change in OI 12,750
Bid Price 9.45
Offer Price 10.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE760.00
16.40 3.40 26.15% 752.90
Previous Close 13.00
Open 14.20
High 17.60
Low 12.65
Vol 57,750
Open Interest (OI) 47,250
Change in OI -6,750
Bid Price 16.05
Offer Price 17.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE860.00
91.45 17.30 23.33% 677.85
Previous Close 74.15
Open 77.35
High 91.45
Low 77.35
Vol 3,000
Open Interest (OI) 12,000
Change in OI -1,500
Bid Price 86.90
Offer Price 90.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE800.00
38.00 7.15 23.18% 731.30
Previous Close 30.85
Open 32.80
High 40.00
Low 28.70
Vol 15,750
Open Interest (OI) 52,500
Change in OI 2,250
Bid Price 38.10
Offer Price 40.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE700.00
3.10 0.55 21.57% 766.20
Previous Close 2.55
Open 2.00
High 3.10
Low 2.00
Vol 17,250
Open Interest (OI) 23,250
Change in OI -3,000
Bid Price 2.80
Offer Price 4.00
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE720.00
5.45 0.95 21.11% 763.85
Previous Close 4.50
Open 4.60
High 5.70
Low 4.50
Vol 22,500
Open Interest (OI) 30,750
Change in OI 6,000
Bid Price 3.25
Offer Price 7.00
Bid Quantity 7,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE920.00
0.70 0.05 7.69% 768.60
Previous Close 0.65
Open 1.00
High 1.00
Low 0.70
Vol 1,500
Open Interest (OI) 12,000
Change in OI 0
Bid Price 0.55
Offer Price 2.40
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1000.00
205.00 0.00 0.00% 564.30
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 191.70
Offer Price 246.85
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% 643.30
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 123.05
Offer Price 171.90
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
83.00 0.00 0.00% 686.30
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 40.45
Offer Price 62.55
Bid Quantity 17,250
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE660.00
14.00 0.00 0.00% 755.30
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 2.20
Bid Quantity 750
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% 679.30
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 108.05
Offer Price 141.50
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE940.00
2.05 0.00 0.00% 767.25
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 0.35
Offer Price 1.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1040.00
240.00 0.00 0.00% 529.30
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 221.60
Offer Price 300.40
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% 723.00
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 69.45
Offer Price 72.85
Bid Quantity 750
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE640.00
8.90 0.00 0.00% 760.40
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 0.25
Offer Price 3.00
Bid Quantity 750
Offer Quantity 9,750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE880.00
95.15 0.00 0.00% 674.15
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 103.30
Offer Price 110.35
Bid Quantity 7,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE1060.00
252.00 0.00 0.00% 517.30
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 238.85
Offer Price 323.45
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE980.00
0.20 0.00 0.00% 769.10
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 0.15
Offer Price 2.50
Bid Quantity 1,500
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE980.00
190.00 0.00 0.00% 579.30
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 173.70
Offer Price 224.05
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% 684.55
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 62.20
Offer Price 87.35
Bid Quantity 3,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE820.00
44.80 -1.35 -2.93% 724.50
Previous Close 46.15
Open 44.80
High 44.80
Low 44.80
Vol 750
Open Interest (OI) 14,250
Change in OI 0
Bid Price 50.90
Offer Price 55.90
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
PE680.00
1.65 -0.10 -5.71% 767.65
Previous Close 1.75
Open 1.60
High 1.65
Low 1.50
Vol 6,000
Open Interest (OI) 10,500
Change in OI -3,750
Bid Price 0.70
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
CE740.00
50.20 -3.45 -6.43% 719.10
Previous Close 53.65
Open 52.60
High 52.60
Low 46.75
Vol 3,000
Open Interest (OI) 6,000
Change in OI 1,500
Bid Price 41.25
Offer Price 47.30
Bid Quantity 750
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE760.00
35.20 -6.80 -16.19% 734.10
Previous Close 42.00
Open 35.20
High 35.20
Low 35.20
Vol 1,500
Open Interest (OI) 21,000
Change in OI 0
Bid Price 28.25
Offer Price 33.55
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE900.00
1.25 -0.30 -19.35% 768.05
Previous Close 1.55
Open 1.50
High 1.60
Low 1.05
Vol 9,000
Open Interest (OI) 44,250
Change in OI -1,500
Bid Price 1.30
Offer Price 1.50
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE880.00
2.00 -0.75 -27.27% 767.30
Previous Close 2.75
Open 2.20
High 2.20
Low 1.25
Vol 4,500
Open Interest (OI) 58,500
Change in OI -1,500
Bid Price 1.25
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE780.00
20.55 -8.60 -29.50% 748.75
Previous Close 29.15
Open 27.55
High 31.05
Low 19.50
Vol 92,250
Open Interest (OI) 99,000
Change in OI 18,750
Bid Price 20.55
Offer Price 21.05
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE800.00
13.50 -6.00 -30.77% 755.80
Previous Close 19.50
Open 19.25
High 21.00
Low 12.60
Vol 1,54,500
Open Interest (OI) 2,22,750
Change in OI 15,750
Bid Price 12.45
Offer Price 13.50
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE840.00
5.15 -2.75 -34.81% 764.15
Previous Close 7.90
Open 8.00
High 8.80
Low 4.80
Vol 95,250
Open Interest (OI) 1,11,000
Change in OI 7,500
Bid Price 5.15
Offer Price 5.30
Bid Quantity 9,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE820.00
8.20 -4.60 -35.94% 761.10
Previous Close 12.80
Open 12.40
High 13.95
Low 8.05
Vol 1,01,250
Open Interest (OI) 2,02,500
Change in OI 34,500
Bid Price 8.20
Offer Price 8.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
26-12-2019
OPTSTK
CE860.00
2.80 -1.75 -38.46% 766.50
Previous Close 4.55
Open 5.05
High 5.15
Low 2.75
Vol 73,500
Open Interest (OI) 1,26,000
Change in OI -9,000
Bid Price 2.80
Offer Price 3.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE820.00
29.80 0.00 0.00% 739.50
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 16.30
Offer Price 27.30
Bid Quantity 10,500
Offer Quantity 12,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE800.00
54.85 0.00 0.00% 714.45
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 23.20
Offer Price 33.45
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
42.55 0.00 0.00% 726.75
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 46.55
Offer Price 54.00
Bid Quantity 12,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE780.00
38.00 -36.50 -48.99% 731.30
Previous Close 74.50
Open 38.00
High 38.00
Low 38.00
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 35.10
Offer Price 43.55
Bid Quantity 10,500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE640.00
3.30 -16.60 -83.42% 766.00
Previous Close 19.90
Open 3.30
High 3.30
Low 3.30
Vol 1,500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.50
Offer Price 7.10
Bid Quantity 1,500
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