GRANULES
Granules India Limited
Historical option data for GRANULES
03 Dec 2024 04:13 PM IST
| GRANULES 26DEC2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.43
Theta: -0.54
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 534.15 | 47.4 | -44.00 | 47.47 | 139 | 64 | 66 | |||
| 2 Dec | 595.05 | 91.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 584.30 | 91.4 | 1.40 | 51.62 | 2 | 0 | 1 | |||
| 28 Nov | 583.65 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 582.95 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 575.05 | 90 | 0.00 | 0.00 | 0 | 0 | 1 | |||
| 22 Nov | 559.50 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 21 Nov | 544.85 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 20 Nov | 552.65 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 19 Nov | 552.65 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 18 Nov | 529.10 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 14 Nov | 533.90 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 13 Nov | 532.40 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 12 Nov | 562.15 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 11 Nov | 572.30 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 8 Nov | 584.50 | 90 | 0.00 | 0.00 | 1 | 0 | 1 | |||
| 7 Nov | 572.10 | 90 | 11.55 | 53.88 | 1 | 0 | 0 | |||
| 6 Nov | 576.45 | 78.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 550.40 | 78.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 549.95 | 78.45 | 78.45 | - | 0 | 0 | 0 | |||
| 31 Oct | 569.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 554.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 556.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 552.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 539.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 557.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 565.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 555.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 590.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 597.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 594.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 599.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 578.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 573.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 556.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 548.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 569.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 595.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 579.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 558.60 | 0 | - | 0 | 0 | 0 | ||||
For Granules India Limited - strike price 500 expiring on 26DEC2024
Delta for 500 CE is 0.75
Historical price for 500 CE is as follows
On 3 Dec GRANULES was trading at 534.15. The strike last trading price was 47.4, which was -44.00 lower than the previous day. The implied volatity was 47.47, the open interest changed by 64 which increased total open position to 66
On 2 Dec GRANULES was trading at 595.05. The strike last trading price was 91.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 29 Nov GRANULES was trading at 584.30. The strike last trading price was 91.4, which was 1.40 higher than the previous day. The implied volatity was 51.62, the open interest changed by 0 which decreased total open position to 1
On 28 Nov GRANULES was trading at 583.65. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Nov GRANULES was trading at 582.95. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov GRANULES was trading at 575.05. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 22 Nov GRANULES was trading at 559.50. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 21 Nov GRANULES was trading at 544.85. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 20 Nov GRANULES was trading at 552.65. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 19 Nov GRANULES was trading at 552.65. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 18 Nov GRANULES was trading at 529.10. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 90, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 90, which was 11.55 higher than the previous day. The implied volatity was 53.88, the open interest changed by 0 which decreased total open position to 0
On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 78.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 78.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 78.45, which was 78.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GRANULES was trading at 554.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GRANULES was trading at 556.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GRANULES was trading at 552.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GRANULES was trading at 539.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GRANULES was trading at 557.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GRANULES was trading at 565.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GRANULES was trading at 555.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GRANULES was trading at 590.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GRANULES was trading at 597.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GRANULES was trading at 594.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GRANULES was trading at 599.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GRANULES was trading at 578.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct GRANULES was trading at 573.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GRANULES was trading at 556.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GRANULES was trading at 548.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct GRANULES was trading at 569.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GRANULES was trading at 595.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GRANULES was trading at 579.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GRANULES was trading at 558.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| GRANULES 26DEC2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.44
Theta: -0.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 534.15 | 11.7 | 10.85 | 50.79 | 15,214 | 1,739 | 1,896 |
| 2 Dec | 595.05 | 0.85 | -0.45 | 39.75 | 68 | -8 | 157 |
| 29 Nov | 584.30 | 1.3 | -0.70 | 37.26 | 212 | 90 | 165 |
| 28 Nov | 583.65 | 2 | 0.30 | 40.48 | 14 | -1 | 79 |
| 27 Nov | 582.95 | 1.7 | -1.35 | 37.81 | 509 | -16 | 80 |
| 25 Nov | 575.05 | 3.05 | -1.15 | 40.57 | 1 | 0 | 97 |
| 22 Nov | 559.50 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 544.85 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 552.65 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 552.65 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 529.10 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 533.90 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 532.40 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 562.15 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 572.30 | 4.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 584.50 | 4.2 | 0.00 | 0.00 | 0 | 77 | 0 |
| 7 Nov | 572.10 | 4.2 | -0.40 | 34.45 | 252 | 78 | 98 |
| 6 Nov | 576.45 | 4.6 | -3.70 | 37.81 | 38 | 14 | 19 |
| 5 Nov | 550.40 | 8.3 | -17.45 | 35.66 | 5 | 4 | 4 |
| 4 Nov | 549.95 | 25.75 | 0.00 | 8.13 | 0 | 0 | 0 |
| 31 Oct | 569.60 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 554.80 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 556.65 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 552.85 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 539.60 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 557.00 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 565.70 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 555.70 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 590.80 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 597.25 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 594.45 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 599.65 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 578.40 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 573.65 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 556.50 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 548.15 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 569.75 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 595.45 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 579.15 | 25.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 558.60 | 25.75 | - | 0 | 0 | 0 | |
For Granules India Limited - strike price 500 expiring on 26DEC2024
Delta for 500 PE is -0.26
Historical price for 500 PE is as follows
On 3 Dec GRANULES was trading at 534.15. The strike last trading price was 11.7, which was 10.85 higher than the previous day. The implied volatity was 50.79, the open interest changed by 1739 which increased total open position to 1896
On 2 Dec GRANULES was trading at 595.05. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 39.75, the open interest changed by -8 which decreased total open position to 157
On 29 Nov GRANULES was trading at 584.30. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 37.26, the open interest changed by 90 which increased total open position to 165
On 28 Nov GRANULES was trading at 583.65. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was 40.48, the open interest changed by -1 which decreased total open position to 79
On 27 Nov GRANULES was trading at 582.95. The strike last trading price was 1.7, which was -1.35 lower than the previous day. The implied volatity was 37.81, the open interest changed by -16 which decreased total open position to 80
On 25 Nov GRANULES was trading at 575.05. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was 40.57, the open interest changed by 0 which decreased total open position to 97
On 22 Nov GRANULES was trading at 559.50. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov GRANULES was trading at 544.85. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov GRANULES was trading at 552.65. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov GRANULES was trading at 552.65. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov GRANULES was trading at 529.10. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 77 which increased total open position to 0
On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 4.2, which was -0.40 lower than the previous day. The implied volatity was 34.45, the open interest changed by 78 which increased total open position to 98
On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 4.6, which was -3.70 lower than the previous day. The implied volatity was 37.81, the open interest changed by 14 which increased total open position to 19
On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 8.3, which was -17.45 lower than the previous day. The implied volatity was 35.66, the open interest changed by 4 which increased total open position to 4
On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0
On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct GRANULES was trading at 554.80. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct GRANULES was trading at 556.65. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct GRANULES was trading at 552.85. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct GRANULES was trading at 539.60. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct GRANULES was trading at 557.00. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct GRANULES was trading at 565.70. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct GRANULES was trading at 555.70. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct GRANULES was trading at 590.80. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct GRANULES was trading at 597.25. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct GRANULES was trading at 594.45. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct GRANULES was trading at 599.65. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct GRANULES was trading at 578.40. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct GRANULES was trading at 573.65. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct GRANULES was trading at 556.50. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct GRANULES was trading at 548.15. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct GRANULES was trading at 569.75. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct GRANULES was trading at 595.45. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct GRANULES was trading at 579.15. The strike last trading price was 25.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept GRANULES was trading at 558.60. The strike last trading price was 25.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
