Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
792.90
Change Change %
21.25 2.75%

Updated:22 Jan, 2020, 15:59 PM IST

BSE
792.25
Change Change %
20.10 2.60%

Updated:22 Jan, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE860.00
1.30 0.95 271.43% 791.60
Previous Close 0.35
Open 1.00
High 1.55
Low 1.00
Vol 12,750
Open Interest (OI) 11,250
Change in OI 6,750
Bid Price 1.20
Offer Price 1.45
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE800.00
10.70 5.40 101.89% 782.20
Previous Close 5.30
Open 5.40
High 12.95
Low 4.00
Vol 16,06,500
Open Interest (OI) 2,53,500
Change in OI 4,500
Bid Price 10.50
Offer Price 10.75
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE820.00
4.50 2.25 100.00% 788.40
Previous Close 2.25
Open 2.20
High 5.95
Low 1.80
Vol 4,84,500
Open Interest (OI) 83,250
Change in OI 750
Bid Price 4.60
Offer Price 4.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE780.00
20.30 8.90 78.07% 772.60
Previous Close 11.40
Open 10.95
High 24.05
Low 9.00
Vol 12,09,750
Open Interest (OI) 1,85,250
Change in OI -1,88,250
Bid Price 19.75
Offer Price 21.35
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE760.00
34.00 12.90 61.14% 758.90
Previous Close 21.10
Open 21.10
High 41.30
Low 19.00
Vol 2,49,750
Open Interest (OI) 2,49,000
Change in OI -1,18,500
Bid Price 34.25
Offer Price 36.50
Bid Quantity 3,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE840.00
1.80 0.55 44.00% 791.10
Previous Close 1.25
Open 1.20
High 2.70
Low 1.20
Vol 1,35,750
Open Interest (OI) 66,000
Change in OI 7,500
Bid Price 1.85
Offer Price 2.40
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE740.00
55.50 16.55 42.49% 737.40
Previous Close 38.95
Open 38.05
High 58.10
Low 38.05
Vol 15,000
Open Interest (OI) 1,28,250
Change in OI -4,500
Bid Price 49.65
Offer Price 54.35
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE680.00
0.75 0.10 15.38% 792.15
Previous Close 0.65
Open 0.75
High 0.75
Low 0.75
Vol 750
Open Interest (OI) 23,250
Change in OI 0
Bid Price 0.30
Offer Price 0.75
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE1000.00
0.05 0.00 0.00% 792.85
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 0.50
Bid Quantity 0
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE1000.00
255.00 0.00 0.00% 537.90
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 189.95
Offer Price 241.70
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE720.00
53.60 0.00 0.00% 739.30
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 59.90
Offer Price 93.45
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE920.00
165.00 0.00 0.00% 627.90
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 108.40
Offer Price 144.50
Bid Quantity 17,250
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE660.00
0.35 0.00 0.00% 792.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,500
Change in OI 0
Bid Price 0.10
Offer Price 1.30
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE1040.00
290.50 0.00 0.00% 502.40
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 243.80
Offer Price 251.25
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE640.00
0.35 0.00 0.00% 792.55
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 0.05
Offer Price 0.00
Bid Quantity 4,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE880.00
1.00 0.00 0.00% 791.90
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 0.25
Offer Price 1.10
Bid Quantity 6,000
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE860.00
94.00 0.00 0.00% 698.90
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 53.05
Offer Price 79.35
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE680.00
82.70 0.00 0.00% 710.20
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 108.90
Offer Price 135.20
Bid Quantity 3,750
Offer Quantity 17,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE600.00
2.00 0.00 0.00% 790.90
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 0.20
Offer Price 3.05
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE700.00
75.00 0.00 0.00% 717.90
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 82.15
Offer Price 113.60
Bid Quantity 2,250
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE940.00
146.00 -39.00 -21.08% 646.90
Previous Close 185.00
Open 153.20
High 153.20
Low 146.00
Vol 1,500
Open Interest (OI) 3,750
Change in OI 0
Bid Price 143.85
Offer Price 151.40
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE840.00
53.00 -18.35 -25.72% 739.90
Previous Close 71.35
Open 53.00
High 53.00
Low 53.00
Vol 750
Open Interest (OI) 3,000
Change in OI -750
Bid Price 40.00
Offer Price 60.75
Bid Quantity 750
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE720.00
1.05 -0.50 -32.26% 791.85
Previous Close 1.55
Open 1.50
High 1.70
Low 0.75
Vol 99,750
Open Interest (OI) 63,750
Change in OI -34,500
Bid Price 0.75
Offer Price 1.20
Bid Quantity 750
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE700.00
0.50 -0.35 -41.18% 792.40
Previous Close 0.85
Open 0.70
High 0.80
Low 0.50
Vol 30,750
Open Interest (OI) 76,500
Change in OI -18,750
Bid Price 0.50
Offer Price 0.55
Bid Quantity 3,750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE820.00
32.00 -23.00 -41.82% 760.90
Previous Close 55.00
Open 31.50
High 32.00
Low 31.50
Vol 1,500
Open Interest (OI) 18,000
Change in OI 0
Bid Price 28.85
Offer Price 34.45
Bid Quantity 3,000
Offer Quantity 5,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE800.00
18.00 -13.50 -42.86% 774.90
Previous Close 31.50
Open 24.00
High 24.00
Low 15.00
Vol 46,500
Open Interest (OI) 34,500
Change in OI 9,750
Bid Price 17.55
Offer Price 17.85
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE780.00
8.00 -9.55 -54.42% 784.90
Previous Close 17.55
Open 17.00
High 18.50
Low 6.40
Vol 3,82,500
Open Interest (OI) 96,750
Change in OI 63,750
Bid Price 7.55
Offer Price 8.25
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE740.00
1.40 -2.20 -61.11% 791.50
Previous Close 3.60
Open 3.35
High 3.80
Low 1.20
Vol 1,89,000
Open Interest (OI) 1,98,750
Change in OI 27,000
Bid Price 1.20
Offer Price 1.95
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
PE760.00
2.90 -5.50 -65.48% 790.00
Previous Close 8.40
Open 8.60
High 8.70
Low 2.70
Vol 5,12,250
Open Interest (OI) 1,88,250
Change in OI 44,250
Bid Price 2.65
Offer Price 3.10
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
30-01-2020
OPTSTK
CE900.00
0.15 -0.95 -86.36% 792.75
Previous Close 1.10
Open 1.10
High 1.10
Low 0.15
Vol 1,500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 2,250
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
CE780.00
40.00 11.50 40.35% 752.90
Previous Close 28.50
Open 34.00
High 40.00
Low 34.00
Vol 3,000
Open Interest (OI) 5,250
Change in OI 1,500
Bid Price 36.30
Offer Price 45.55
Bid Quantity 10,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
CE840.00
16.00 4.50 39.13% 776.90
Previous Close 11.50
Open 16.00
High 16.00
Low 16.00
Vol 750
Open Interest (OI) 2,250
Change in OI 0
Bid Price 15.35
Offer Price 0.00
Bid Quantity 6,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
CE760.00
51.00 13.00 34.21% 741.90
Previous Close 38.00
Open 50.95
High 51.00
Low 50.95
Vol 1,500
Open Interest (OI) 7,500
Change in OI 1,500
Bid Price 51.30
Offer Price 65.05
Bid Quantity 10,500
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
CE800.00
32.00 7.15 28.77% 760.90
Previous Close 24.85
Open 27.00
High 33.85
Low 27.00
Vol 11,250
Open Interest (OI) 3,000
Change in OI 750
Bid Price 32.00
Offer Price 33.00
Bid Quantity 750
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
PE620.00
3.50 0.00 0.00% 789.40
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 2.85
Bid Quantity 3,000
Offer Quantity 8,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
PE900.00
137.00 0.00 0.00% 655.90
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 103.05
Offer Price 113.85
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
PE700.00
6.25 0.00 0.00% 786.65
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 4.00
Offer Price 7.95
Bid Quantity 1,500
Offer Quantity 11,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
PE860.00
76.00 -21.00 -21.65% 716.90
Previous Close 97.00
Open 76.00
High 76.00
Low 76.00
Vol 1,500
Open Interest (OI) 5,250
Change in OI 1,500
Bid Price 70.05
Offer Price 81.05
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
PE800.00
34.50 -11.50 -25.00% 758.40
Previous Close 46.00
Open 38.00
High 38.00
Low 34.50
Vol 3,750
Open Interest (OI) 2,250
Change in OI -750
Bid Price 35.00
Offer Price 39.10
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
PE840.00
63.00 -24.50 -28.00% 729.90
Previous Close 87.50
Open 63.00
High 63.00
Low 63.00
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 57.95
Offer Price 69.10
Bid Quantity 10,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
PE740.00
12.50 -7.50 -37.50% 780.40
Previous Close 20.00
Open 15.00
High 15.00
Low 12.50
Vol 3,750
Open Interest (OI) 6,000
Change in OI 1,500
Bid Price 12.00
Offer Price 13.00
Bid Quantity 1,500
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
PE720.00
8.85 -7.15 -44.69% 784.05
Previous Close 16.00
Open 9.25
High 9.25
Low 8.85
Vol 1,500
Open Interest (OI) 2,250
Change in OI 0
Bid Price 6.15
Offer Price 13.70
Bid Quantity 3,000
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
PE760.00
21.75 -24.90 -53.38% 771.15
Previous Close 46.65
Open 21.75
High 21.75
Low 21.75
Vol 750
Open Interest (OI) 750
Change in OI 0
Bid Price 16.55
Offer Price 26.15
Bid Quantity 4,500
Offer Quantity 10,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
GRASIM
27-02-2020
OPTSTK
CE820.00
23.50 -44.35 -65.36% 769.40
Previous Close 67.85
Open 22.55
High 23.85
Low 22.55
Vol 2,250
Open Interest (OI) 1,500
Change in OI 0
Bid Price 19.65
Offer Price 26.90
Bid Quantity 10,500
Offer Quantity 4,500

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