GRANULES
Granules India Limited
Historical option data for GRANULES
14 Nov 2024 04:13 PM IST
| GRANULES 28NOV2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.32
Theta: -0.46
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 533.90 | 5 | 1.00 | 37.87 | 1.5 | -1 | 212 | |||
| 13 Nov | 532.40 | 4 | -3.50 | 34.06 | 15 | -14.5 | 213.5 | |||
| 12 Nov | 562.15 | 7.5 | -9.50 | 24.08 | 5 | -3 | 230 | |||
| 11 Nov | 572.30 | 17 | -5.50 | 29.63 | 11 | -10.5 | 233.5 | |||
| 8 Nov | 584.50 | 22.5 | 6.50 | 26.92 | 35.5 | -33.5 | 246 | |||
| 7 Nov | 572.10 | 16 | -9.95 | 26.31 | 888 | 23.5 | 276.5 | |||
| 6 Nov | 576.45 | 25.95 | 14.10 | 33.31 | 1,729 | 54.5 | 255.5 | |||
| 5 Nov | 550.40 | 11.85 | -2.20 | 34.90 | 344.5 | 4.5 | 200.5 | |||
| 4 Nov | 549.95 | 14.05 | -11.85 | 37.51 | 269 | -19 | 197 | |||
| 1 Nov | 570.20 | 25.9 | -3.30 | 38.67 | 32 | 2.5 | 216.5 | |||
| 31 Oct | 569.60 | 29.2 | 9.45 | - | 539 | 100 | 213 | |||
| 30 Oct | 554.80 | 19.75 | -3.25 | - | 152 | 80 | 115 | |||
| 29 Oct | 556.65 | 23 | 4.55 | - | 48 | 7 | 34 | |||
| 28 Oct | 552.85 | 18.45 | 5.70 | - | 12 | 1 | 28 | |||
| 25 Oct | 539.60 | 12.75 | -5.55 | - | 13 | 2 | 27 | |||
| 24 Oct | 557.00 | 18.3 | -4.70 | - | 18 | 0 | 25 | |||
| 23 Oct | 565.70 | 23 | -25.00 | - | 23 | 14 | 24 | |||
| 22 Oct | 555.70 | 48 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 590.80 | 48 | 0.00 | - | 0 | 0 | 10 | |||
| 18 Oct | 597.25 | 48 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 594.45 | 48 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 608.80 | 48 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 603.85 | 48 | 0.00 | - | 0 | 0 | 10 | |||
| 10 Oct | 578.40 | 48 | 0.00 | - | 0 | 0 | 10 | |||
| 9 Oct | 573.65 | 48 | 0.00 | - | 0 | 0 | 10 | |||
| 8 Oct | 556.50 | 48 | 0.00 | - | 0 | 0 | 10 | |||
| 7 Oct | 548.15 | 48 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 569.75 | 48 | 0.00 | - | 0 | 0 | 10 | |||
|
|
||||||||||
| 3 Oct | 595.45 | 48 | 11.80 | - | 12 | -2 | 10 | |||
| 1 Oct | 579.15 | 36.2 | 8.70 | - | 18 | 8 | 13 | |||
| 30 Sept | 558.60 | 27.5 | 27.50 | - | 6 | 4 | 4 | |||
| 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 570 expiring on 28NOV2024
Delta for 570 CE is 0.23
Historical price for 570 CE is as follows
On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 5, which was 1.00 higher than the previous day. The implied volatity was 37.87, the open interest changed by -2 which decreased total open position to 424
On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 4, which was -3.50 lower than the previous day. The implied volatity was 34.06, the open interest changed by -29 which decreased total open position to 427
On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 7.5, which was -9.50 lower than the previous day. The implied volatity was 24.08, the open interest changed by -6 which decreased total open position to 460
On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 17, which was -5.50 lower than the previous day. The implied volatity was 29.63, the open interest changed by -21 which decreased total open position to 467
On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 22.5, which was 6.50 higher than the previous day. The implied volatity was 26.92, the open interest changed by -67 which decreased total open position to 492
On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 16, which was -9.95 lower than the previous day. The implied volatity was 26.31, the open interest changed by 47 which increased total open position to 553
On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 25.95, which was 14.10 higher than the previous day. The implied volatity was 33.31, the open interest changed by 109 which increased total open position to 511
On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 11.85, which was -2.20 lower than the previous day. The implied volatity was 34.90, the open interest changed by 9 which increased total open position to 401
On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 14.05, which was -11.85 lower than the previous day. The implied volatity was 37.51, the open interest changed by -38 which decreased total open position to 394
On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 25.9, which was -3.30 lower than the previous day. The implied volatity was 38.67, the open interest changed by 5 which increased total open position to 433
On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 29.2, which was 9.45 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 19.75, which was -3.25 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 23, which was 4.55 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 18.45, which was 5.70 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 12.75, which was -5.55 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 18.3, which was -4.70 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 23, which was -25.00 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, 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 48, which was 11.80 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 36.2, which was 8.70 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 27.5, which was 27.50 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 570 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 36 | 0.00 | 0.00 | 0 | -18.5 | 0 |
| 13 Nov | 532.40 | 36 | 18.80 | 34.08 | 18.5 | -18 | 204.5 |
| 12 Nov | 562.15 | 17.2 | 7.20 | 26.55 | 17.5 | -12 | 228 |
| 11 Nov | 572.30 | 10 | -0.50 | 24.89 | 17.5 | -17 | 240.5 |
| 8 Nov | 584.50 | 10.5 | -5.50 | 30.93 | 58 | -57.5 | 258 |
| 7 Nov | 572.10 | 16 | 2.50 | 32.34 | 1,048.5 | 77.5 | 317.5 |
| 6 Nov | 576.45 | 13.5 | -15.80 | 34.46 | 1,161 | 155.5 | 237.5 |
| 5 Nov | 550.40 | 29.3 | -2.70 | 34.19 | 48.5 | 10.5 | 82.5 |
| 4 Nov | 549.95 | 32 | 12.20 | 39.69 | 57.5 | -2.5 | 72 |
| 1 Nov | 570.20 | 19.8 | -3.20 | 35.53 | 27.5 | 11.5 | 75.5 |
| 31 Oct | 569.60 | 23 | -7.50 | - | 68 | 31 | 62 |
| 30 Oct | 554.80 | 30.5 | -9.40 | - | 29 | -7 | 31 |
| 29 Oct | 556.65 | 39.9 | 11.40 | - | 1 | 0 | 39 |
| 28 Oct | 552.85 | 28.5 | -8.85 | - | 1 | 0 | 39 |
| 25 Oct | 539.60 | 37.35 | 8.30 | - | 11 | 3 | 39 |
| 24 Oct | 557.00 | 29.05 | 7.10 | - | 35 | 29 | 37 |
| 23 Oct | 565.70 | 21.95 | 14.45 | - | 10 | 8 | 8 |
| 22 Oct | 555.70 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 590.80 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 597.25 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 594.45 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 608.80 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 603.85 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 578.40 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 573.65 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 556.50 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 548.15 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 569.75 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 595.45 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 579.15 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 558.60 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 543.70 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 555.95 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 563.10 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 560.20 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 539.90 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 542.45 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 547.45 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 544.20 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 549.90 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 555.00 | 7.5 | - | 0 | 0 | 0 | |
For Granules India Limited - strike price 570 expiring on 28NOV2024
Delta for 570 PE is 0.00
Historical price for 570 PE is as follows
On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -37 which decreased total open position to 0
On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 36, which was 18.80 higher than the previous day. The implied volatity was 34.08, the open interest changed by -36 which decreased total open position to 409
On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 17.2, which was 7.20 higher than the previous day. The implied volatity was 26.55, the open interest changed by -24 which decreased total open position to 456
On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 10, which was -0.50 lower than the previous day. The implied volatity was 24.89, the open interest changed by -34 which decreased total open position to 481
On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 10.5, which was -5.50 lower than the previous day. The implied volatity was 30.93, the open interest changed by -115 which decreased total open position to 516
On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 16, which was 2.50 higher than the previous day. The implied volatity was 32.34, the open interest changed by 155 which increased total open position to 635
On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 13.5, which was -15.80 lower than the previous day. The implied volatity was 34.46, the open interest changed by 311 which increased total open position to 475
On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 29.3, which was -2.70 lower than the previous day. The implied volatity was 34.19, the open interest changed by 21 which increased total open position to 165
On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 32, which was 12.20 higher than the previous day. The implied volatity was 39.69, the open interest changed by -5 which decreased total open position to 144
On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 19.8, which was -3.20 lower than the previous day. The implied volatity was 35.53, the open interest changed by 23 which increased total open position to 151
On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 23, which was -7.50 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 30.5, which was -9.40 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 39.9, which was 11.40 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 28.5, which was -8.85 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 37.35, which was 8.30 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 29.05, which was 7.10 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 21.95, which was 14.45 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, 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 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
