`
[--[65.84.65.76]--]
GRANULES
Granules India Limited

533.9 1.50 (0.28%)

Back to Option Chain


Historical option data for GRANULES

14 Nov 2024 04:13 PM IST
GRANULES 28NOV2024 560 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 533.90 4.5 0.00 0.00 0 -13 0
13 Nov 532.40 4.5 -5.80 29.01 13 -12.5 104
12 Nov 562.15 10.3 -17.70 20.73 0.5 0 117
11 Nov 572.30 28 0.90 40.78 2.5 -2 117.5
8 Nov 584.50 27.1 5.50 21.06 10 -9 120.5
7 Nov 572.10 21.6 -11.40 26.00 348 -19.5 128
6 Nov 576.45 33 17.50 34.80 1,630.5 18.5 147.5
5 Nov 550.40 15.5 -2.70 34.68 272 -5.5 129.5
4 Nov 549.95 18.2 -13.05 37.92 200.5 32 136
1 Nov 570.20 31.25 -1.75 38.64 17.5 0.5 103.5
31 Oct 569.60 33 9.20 - 212 12 103
30 Oct 554.80 23.8 -3.95 - 124 25 92
29 Oct 556.65 27.75 5.55 - 75 32 67
28 Oct 552.85 22.2 5.80 - 21 2 35
25 Oct 539.60 16.4 -5.85 - 18 10 33
24 Oct 557.00 22.25 -9.85 - 14 5 23
23 Oct 565.70 32.1 -22.90 - 23 11 18
22 Oct 555.70 55 0.00 - 0 0 7
21 Oct 590.80 55 0.00 - 0 0 7
18 Oct 597.25 55 0.00 - 0 0 7
17 Oct 594.45 55 0.00 - 0 0 7
16 Oct 609.05 55 0.00 - 0 0 7
15 Oct 599.65 55 0.00 - 0 0 7
14 Oct 608.80 55 0.00 - 0 0 0
11 Oct 603.85 55 0.00 - 1 0 7
10 Oct 578.40 55 0.00 - 1 0 7
9 Oct 573.65 55 0.00 - 1 0 7
8 Oct 556.50 55 0.00 - 1 0 7
7 Oct 548.15 55 0.00 - 1 0 7
4 Oct 569.75 55 0.00 - 1 0 7
3 Oct 595.45 55 19.25 - 1 0 7
1 Oct 579.15 35.75 3.75 - 4 1 8
30 Sept 558.60 32 -128.10 - 8 6 6
26 Sept 543.70 160.1 0.00 - 0 0 0
25 Sept 555.95 160.1 0.00 - 0 0 0
24 Sept 563.10 160.1 0.00 - 0 0 0
23 Sept 560.20 160.1 0.00 - 0 0 0
20 Sept 539.90 160.1 0.00 - 0 0 0
19 Sept 542.45 160.1 0.00 - 0 0 0
18 Sept 547.45 160.1 0.00 - 0 0 0
17 Sept 544.20 160.1 0.00 - 0 0 0
16 Sept 549.90 160.1 0.00 - 0 0 0
13 Sept 555.00 160.1 - 0 0 0


For Granules India Limited - strike price 560 expiring on 28NOV2024

Delta for 560 CE is 0.00

Historical price for 560 CE is as follows

On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -26 which decreased total open position to 0


On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 4.5, which was -5.80 lower than the previous day. The implied volatity was 29.01, the open interest changed by -25 which decreased total open position to 208


On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 10.3, which was -17.70 lower than the previous day. The implied volatity was 20.73, the open interest changed by 0 which decreased total open position to 234


On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 28, which was 0.90 higher than the previous day. The implied volatity was 40.78, the open interest changed by -4 which decreased total open position to 235


On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 27.1, which was 5.50 higher than the previous day. The implied volatity was 21.06, the open interest changed by -18 which decreased total open position to 241


On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 21.6, which was -11.40 lower than the previous day. The implied volatity was 26.00, the open interest changed by -39 which decreased total open position to 256


On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 33, which was 17.50 higher than the previous day. The implied volatity was 34.80, the open interest changed by 37 which increased total open position to 295


On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 15.5, which was -2.70 lower than the previous day. The implied volatity was 34.68, the open interest changed by -11 which decreased total open position to 259


On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 18.2, which was -13.05 lower than the previous day. The implied volatity was 37.92, the open interest changed by 64 which increased total open position to 272


On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 31.25, which was -1.75 lower than the previous day. The implied volatity was 38.64, the open interest changed by 1 which increased total open position to 207


On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 33, which was 9.20 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 23.8, which was -3.95 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 27.75, which was 5.55 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 22.2, which was 5.80 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 16.4, which was -5.85 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 22.25, which was -9.85 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 32.1, which was -22.90 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 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 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 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 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 16 Oct GRANULES was trading at 609.05. The strike last trading price was 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 15 Oct GRANULES was trading at 599.65. The strike last trading price was 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 14 Oct GRANULES was trading at 608.80. The strike last trading price was 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 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 10 Oct GRANULES was trading at 578.40. The strike last trading price was 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 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 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 7 Oct GRANULES was trading at 548.15. The strike last trading price was 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 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 55, which was 19.25 higher 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 35.75, which was 3.75 higher 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 32, which was -128.10 lower 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, 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 160.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


GRANULES 28NOV2024 560 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 533.90 24 0.00 - 0.5 0 190.5
13 Nov 532.40 24 18.00 18.13 13 -12.5 191
12 Nov 562.15 6 -0.65 14.17 1 -0.5 204
11 Nov 572.30 6.65 1.65 26.02 6.5 -6 205
8 Nov 584.50 5 -6.40 26.03 27 -26 212
7 Nov 572.10 11.4 1.30 31.92 1,184 -126 239
6 Nov 576.45 10.1 -13.75 35.03 1,497 239 354.5
5 Nov 550.40 23.85 -1.65 35.54 101.5 0 115.5
4 Nov 549.95 25.5 8.40 38.76 112.5 5 115.5
1 Nov 570.20 17.1 -0.60 38.57 14.5 -1 110
31 Oct 569.60 17.7 -6.90 - 132 66 111
30 Oct 554.80 24.6 4.60 - 9 3 45
29 Oct 556.65 20 -2.10 - 14 1 42
28 Oct 552.85 22.1 -10.70 - 13 1 36
25 Oct 539.60 32.8 9.40 - 16 8 35
24 Oct 557.00 23.4 4.90 - 19 11 27
23 Oct 565.70 18.5 12.35 - 19 15 15
22 Oct 555.70 6.15 0.00 - 0 0 0
21 Oct 590.80 6.15 0.00 - 0 0 0
18 Oct 597.25 6.15 0.00 - 0 0 0
17 Oct 594.45 6.15 0.00 - 0 0 0
16 Oct 609.05 6.15 0.00 - 0 0 0
15 Oct 599.65 6.15 0.00 - 0 0 0
14 Oct 608.80 6.15 0.00 - 0 0 0
11 Oct 603.85 6.15 0.00 - 0 0 0
10 Oct 578.40 6.15 0.00 - 0 0 0
9 Oct 573.65 6.15 0.00 - 0 0 0
8 Oct 556.50 6.15 0.00 - 0 0 0
7 Oct 548.15 6.15 0.00 - 0 0 0
4 Oct 569.75 6.15 0.00 - 0 0 0
3 Oct 595.45 6.15 0.00 - 0 0 0
1 Oct 579.15 6.15 0.00 - 0 0 0
30 Sept 558.60 6.15 0.00 - 0 0 0
26 Sept 543.70 6.15 0.00 - 0 0 0
25 Sept 555.95 6.15 0.00 - 0 0 0
24 Sept 563.10 6.15 0.00 - 0 0 0
23 Sept 560.20 6.15 0.00 - 0 0 0
20 Sept 539.90 6.15 0.00 - 0 0 0
19 Sept 542.45 6.15 0.00 - 0 0 0
18 Sept 547.45 6.15 0.00 - 0 0 0
17 Sept 544.20 6.15 0.00 - 0 0 0
16 Sept 549.90 6.15 0.00 - 0 0 0
13 Sept 555.00 6.15 - 0 0 0


For Granules India Limited - strike price 560 expiring on 28NOV2024

Delta for 560 PE is -

Historical price for 560 PE is as follows

On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 24, 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 381


On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 24, which was 18.00 higher than the previous day. The implied volatity was 18.13, the open interest changed by -25 which decreased total open position to 382


On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 14.17, the open interest changed by -1 which decreased total open position to 408


On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 6.65, which was 1.65 higher than the previous day. The implied volatity was 26.02, the open interest changed by -12 which decreased total open position to 410


On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 5, which was -6.40 lower than the previous day. The implied volatity was 26.03, the open interest changed by -52 which decreased total open position to 424


On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 11.4, which was 1.30 higher than the previous day. The implied volatity was 31.92, the open interest changed by -252 which decreased total open position to 478


On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 10.1, which was -13.75 lower than the previous day. The implied volatity was 35.03, the open interest changed by 478 which increased total open position to 709


On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 23.85, which was -1.65 lower than the previous day. The implied volatity was 35.54, the open interest changed by 0 which decreased total open position to 231


On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 25.5, which was 8.40 higher than the previous day. The implied volatity was 38.76, the open interest changed by 10 which increased total open position to 231


On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 17.1, which was -0.60 lower than the previous day. The implied volatity was 38.57, the open interest changed by -2 which decreased total open position to 220


On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 17.7, which was -6.90 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 24.6, which was 4.60 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 20, which was -2.10 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 22.1, which was -10.70 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 32.8, which was 9.40 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 23.4, which was 4.90 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 18.5, which was 12.35 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 Oct GRANULES was trading at 609.05. The strike last trading price was 6.15, 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 6.15, 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 14 Oct GRANULES was trading at 608.80. The strike last trading price was 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 26 Sept GRANULES was trading at 543.70. The strike last trading price was 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, 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 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to