GRANULES
Granules India Limited
Historical option data for GRANULES
14 Nov 2024 04:13 PM IST
| GRANULES 28NOV2024 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.37
Theta: -0.39
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 533.90 | 5.25 | -1.05 | 25.95 | 1 | 0 | 96.5 | |||
| 13 Nov | 532.40 | 6.3 | -14.20 | 25.58 | 2 | -1.5 | 97 | |||
| 12 Nov | 562.15 | 20.5 | -17.80 | 30.74 | 0.5 | 0 | 99 | |||
|
|
||||||||||
| 11 Nov | 572.30 | 38.3 | 0.00 | 0.00 | 0 | -4.5 | 0 | |||
| 8 Nov | 584.50 | 38.3 | 9.85 | 31.12 | 4.5 | -4 | 99.5 | |||
| 7 Nov | 572.10 | 28.45 | -12.15 | 26.05 | 210 | -28.5 | 103.5 | |||
| 6 Nov | 576.45 | 40.6 | 20.30 | 36.17 | 709.5 | 19.5 | 131.5 | |||
| 5 Nov | 550.40 | 20.3 | -2.50 | 35.13 | 223 | 30.5 | 111.5 | |||
| 4 Nov | 549.95 | 22.8 | -13.20 | 37.86 | 94.5 | 1.5 | 80.5 | |||
| 1 Nov | 570.20 | 36 | -2.50 | 36.32 | 1 | 0 | 79 | |||
| 31 Oct | 569.60 | 38.5 | 9.55 | - | 61 | 17 | 79 | |||
| 30 Oct | 554.80 | 28.95 | -5.05 | - | 40 | -3 | 63 | |||
| 29 Oct | 556.65 | 34 | 6.55 | - | 145 | 25 | 67 | |||
| 28 Oct | 552.85 | 27.45 | 7.55 | - | 52 | 28 | 41 | |||
| 25 Oct | 539.60 | 19.9 | -13.10 | - | 22 | 12 | 13 | |||
| 24 Oct | 557.00 | 33 | -116.55 | - | 1 | 0 | 0 | |||
| 23 Oct | 565.70 | 149.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 555.70 | 149.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 590.80 | 149.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 597.25 | 149.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 594.45 | 149.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 603.85 | 149.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 573.65 | 149.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 556.50 | 149.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 569.75 | 149.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 595.45 | 149.55 | 149.55 | - | 0 | 0 | 0 | |||
| 26 Sept | 543.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 555.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 563.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 560.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 539.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 542.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 547.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 544.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 549.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 555.00 | 0 | - | 0 | 0 | 0 | ||||
For Granules India Limited - strike price 550 expiring on 28NOV2024
Delta for 550 CE is 0.31
Historical price for 550 CE is as follows
On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 5.25, which was -1.05 lower than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 193
On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 6.3, which was -14.20 lower than the previous day. The implied volatity was 25.58, the open interest changed by -3 which decreased total open position to 194
On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 20.5, which was -17.80 lower than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 198
On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 38.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 38.3, which was 9.85 higher than the previous day. The implied volatity was 31.12, the open interest changed by -8 which decreased total open position to 199
On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 28.45, which was -12.15 lower than the previous day. The implied volatity was 26.05, the open interest changed by -57 which decreased total open position to 207
On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 40.6, which was 20.30 higher than the previous day. The implied volatity was 36.17, the open interest changed by 39 which increased total open position to 263
On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 20.3, which was -2.50 lower than the previous day. The implied volatity was 35.13, the open interest changed by 61 which increased total open position to 223
On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 22.8, which was -13.20 lower than the previous day. The implied volatity was 37.86, the open interest changed by 3 which increased total open position to 161
On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 36, which was -2.50 lower than the previous day. The implied volatity was 36.32, the open interest changed by 0 which decreased total open position to 158
On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 38.5, which was 9.55 higher 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 28.95, which was -5.05 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 34, which was 6.55 higher 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 27.45, which was 7.55 higher 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 19.9, which was -13.10 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 33, which was -116.55 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 149.55, 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 149.55, 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 149.55, 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 149.55, 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 149.55, 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 11 Oct GRANULES was trading at 603.85. The strike last trading price was 149.55, 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 149.55, 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 149.55, 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 149.55, 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 149.55, which was 149.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GRANULES was trading at 543.70. 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 25 Sept GRANULES was trading at 555.95. 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 Sept GRANULES was trading at 563.10. 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 Sept GRANULES was trading at 560.20. 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 20 Sept GRANULES was trading at 539.90. 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 19 Sept GRANULES was trading at 542.45. 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 18 Sept GRANULES was trading at 547.45. 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 17 Sept GRANULES was trading at 544.20. 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 16 Sept GRANULES was trading at 549.90. 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 13 Sept GRANULES was trading at 555.00. 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 28NOV2024 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.37
Theta: -0.18
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 533.90 | 16.8 | -2.20 | 22.03 | 5.5 | -4 | 182 |
| 13 Nov | 532.40 | 19 | 11.50 | 25.99 | 17.5 | -17 | 186.5 |
| 12 Nov | 562.15 | 7.5 | 4.00 | 26.78 | 4 | -3.5 | 204 |
| 11 Nov | 572.30 | 3.5 | -1.50 | 24.84 | 17.5 | -17 | 208 |
| 8 Nov | 584.50 | 5 | -3.35 | 31.66 | 45 | -43.5 | 226.5 |
| 7 Nov | 572.10 | 8.35 | 0.65 | 32.86 | 973.5 | -11 | 274 |
| 6 Nov | 576.45 | 7.7 | -11.25 | 36.29 | 1,685.5 | 135 | 285.5 |
| 5 Nov | 550.40 | 18.95 | -1.55 | 36.41 | 308 | -6 | 150.5 |
| 4 Nov | 549.95 | 20.5 | 6.40 | 39.30 | 216.5 | 59 | 166 |
| 1 Nov | 570.20 | 14.1 | -0.90 | 40.18 | 19 | 9 | 107 |
| 31 Oct | 569.60 | 15 | -4.85 | - | 143 | 15 | 98 |
| 30 Oct | 554.80 | 19.85 | 4.35 | - | 63 | 9 | 82 |
| 29 Oct | 556.65 | 15.5 | -4.20 | - | 100 | 14 | 69 |
| 28 Oct | 552.85 | 19.7 | -6.05 | - | 19 | 9 | 54 |
| 25 Oct | 539.60 | 25.75 | 5.95 | - | 26 | 6 | 45 |
| 24 Oct | 557.00 | 19.8 | 5.30 | - | 49 | 20 | 38 |
| 23 Oct | 565.70 | 14.5 | 8.25 | - | 34 | 18 | 18 |
| 22 Oct | 555.70 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 590.80 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 597.25 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 594.45 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 603.85 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 573.65 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 556.50 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 569.75 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 595.45 | 6.25 | 6.25 | - | 0 | 0 | 0 |
| 26 Sept | 543.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 555.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 563.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 560.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 539.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 542.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 547.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 544.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 549.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 555.00 | 0 | - | 0 | 0 | 0 | |
For Granules India Limited - strike price 550 expiring on 28NOV2024
Delta for 550 PE is -0.69
Historical price for 550 PE is as follows
On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 16.8, which was -2.20 lower than the previous day. The implied volatity was 22.03, the open interest changed by -8 which decreased total open position to 364
On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 19, which was 11.50 higher than the previous day. The implied volatity was 25.99, the open interest changed by -34 which decreased total open position to 373
On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 7.5, which was 4.00 higher than the previous day. The implied volatity was 26.78, the open interest changed by -7 which decreased total open position to 408
On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 3.5, which was -1.50 lower than the previous day. The implied volatity was 24.84, the open interest changed by -34 which decreased total open position to 416
On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 5, which was -3.35 lower than the previous day. The implied volatity was 31.66, the open interest changed by -87 which decreased total open position to 453
On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 8.35, which was 0.65 higher than the previous day. The implied volatity was 32.86, the open interest changed by -22 which decreased total open position to 548
On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 7.7, which was -11.25 lower than the previous day. The implied volatity was 36.29, the open interest changed by 270 which increased total open position to 571
On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 18.95, which was -1.55 lower than the previous day. The implied volatity was 36.41, the open interest changed by -12 which decreased total open position to 301
On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 20.5, which was 6.40 higher than the previous day. The implied volatity was 39.30, the open interest changed by 118 which increased total open position to 332
On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 14.1, which was -0.90 lower than the previous day. The implied volatity was 40.18, the open interest changed by 18 which increased total open position to 214
On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 15, which was -4.85 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 19.85, which was 4.35 higher 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 15.5, which was -4.20 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 19.7, which was -6.05 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 5.95 higher 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 19.8, which was 5.30 higher 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 14.5, which was 8.25 higher 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 6.25, 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 6.25, 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 6.25, 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 6.25, 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 11 Oct GRANULES was trading at 603.85. The strike last trading price was 6.25, 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 6.25, 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 6.25, 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 6.25, 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 6.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept GRANULES was trading at 543.70. 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 25 Sept GRANULES was trading at 555.95. 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 Sept GRANULES was trading at 563.10. 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 Sept GRANULES was trading at 560.20. 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 20 Sept GRANULES was trading at 539.90. 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 19 Sept GRANULES was trading at 542.45. 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 18 Sept GRANULES was trading at 547.45. 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 17 Sept GRANULES was trading at 544.20. 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 16 Sept GRANULES was trading at 549.90. 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 13 Sept GRANULES was trading at 555.00. 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
