GRANULES
Granules India Limited
Historical option data for GRANULES
14 Nov 2024 04:13 PM IST
| GRANULES 28NOV2024 580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.24
Theta: -0.32
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 533.90 | 2.6 | 1.10 | 34.82 | 7.5 | -7 | 282.5 | |||
| 13 Nov | 532.40 | 1.5 | -5.50 | 29.86 | 22.5 | -22 | 290 | |||
| 12 Nov | 562.15 | 7 | -2.15 | 30.32 | 19.5 | -17.5 | 312.5 | |||
| 11 Nov | 572.30 | 9.15 | -3.85 | 24.80 | 21.5 | -21 | 330.5 | |||
| 8 Nov | 584.50 | 13 | 1.25 | 20.06 | 141 | -140.5 | 352 | |||
| 7 Nov | 572.10 | 11.75 | -8.90 | 27.07 | 3,111.5 | 42.5 | 493.5 | |||
| 6 Nov | 576.45 | 20.65 | 11.85 | 33.64 | 3,297.5 | 292.5 | 452 | |||
| 5 Nov | 550.40 | 8.8 | -2.40 | 34.88 | 300.5 | 4 | 159 | |||
| 4 Nov | 549.95 | 11.2 | -10.05 | 38.27 | 101.5 | 18.5 | 154.5 | |||
| 1 Nov | 570.20 | 21.25 | -1.15 | 38.76 | 31.5 | 10.5 | 136.5 | |||
| 31 Oct | 569.60 | 22.4 | 6.35 | - | 231 | 50 | 127 | |||
| 30 Oct | 554.80 | 16.05 | -1.60 | - | 121 | -2 | 77 | |||
| 29 Oct | 556.65 | 17.65 | 3.65 | - | 123 | 14 | 79 | |||
| 28 Oct | 552.85 | 14 | 3.50 | - | 37 | 20 | 68 | |||
| 25 Oct | 539.60 | 10.5 | -9.00 | - | 34 | 19 | 48 | |||
| 24 Oct | 557.00 | 19.5 | 0.70 | - | 3 | 1 | 29 | |||
| 23 Oct | 565.70 | 18.8 | -23.55 | - | 25 | 6 | 28 | |||
| 22 Oct | 555.70 | 42.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 590.80 | 42.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 597.25 | 42.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 594.45 | 42.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 608.80 | 42.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 603.85 | 42.35 | 0.00 | - | 0 | 0 | 22 | |||
| 10 Oct | 578.40 | 42.35 | 0.00 | - | 0 | 0 | 22 | |||
| 9 Oct | 573.65 | 42.35 | 0.00 | - | 0 | 0 | 22 | |||
| 8 Oct | 556.50 | 42.35 | 0.00 | - | 0 | 0 | 22 | |||
| 7 Oct | 548.15 | 42.35 | 0.00 | - | 0 | 0 | 22 | |||
| 4 Oct | 569.75 | 42.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 595.45 | 42.35 | 8.85 | - | 11 | 0 | 22 | |||
| 1 Oct | 579.15 | 33.5 | 9.00 | - | 15 | 4 | 22 | |||
| 30 Sept | 558.60 | 24.5 | 24.50 | - | 19 | 17 | 17 | |||
| 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 580 expiring on 28NOV2024
Delta for 580 CE is 0.14
Historical price for 580 CE is as follows
On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 2.6, which was 1.10 higher than the previous day. The implied volatity was 34.82, the open interest changed by -14 which decreased total open position to 565
On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 1.5, which was -5.50 lower than the previous day. The implied volatity was 29.86, the open interest changed by -44 which decreased total open position to 580
On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 7, which was -2.15 lower than the previous day. The implied volatity was 30.32, the open interest changed by -35 which decreased total open position to 625
On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 9.15, which was -3.85 lower than the previous day. The implied volatity was 24.80, the open interest changed by -42 which decreased total open position to 661
On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 13, which was 1.25 higher than the previous day. The implied volatity was 20.06, the open interest changed by -281 which decreased total open position to 704
On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 11.75, which was -8.90 lower than the previous day. The implied volatity was 27.07, the open interest changed by 85 which increased total open position to 987
On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 20.65, which was 11.85 higher than the previous day. The implied volatity was 33.64, the open interest changed by 585 which increased total open position to 904
On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 8.8, which was -2.40 lower than the previous day. The implied volatity was 34.88, the open interest changed by 8 which increased total open position to 318
On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 11.2, which was -10.05 lower than the previous day. The implied volatity was 38.27, the open interest changed by 37 which increased total open position to 309
On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 21.25, which was -1.15 lower than the previous day. The implied volatity was 38.76, the open interest changed by 21 which increased total open position to 273
On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 22.4, which was 6.35 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 16.05, which was -1.60 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 17.65, which was 3.65 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 14, which was 3.50 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 10.5, which was -9.00 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 19.5, which was 0.70 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 18.8, which was -23.55 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, 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 42.35, which was 8.85 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 33.5, which was 9.00 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 24.5, which was 24.50 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 580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.24
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 533.90 | 45 | -0.50 | 35.63 | 0.5 | 0 | 134 |
| 13 Nov | 532.40 | 45.5 | 23.50 | 35.26 | 6.5 | -6 | 134.5 |
| 12 Nov | 562.15 | 22 | 10.95 | 21.13 | 6 | -5.5 | 141 |
| 11 Nov | 572.30 | 11.05 | -2.45 | 16.48 | 10 | -9.5 | 147 |
| 8 Nov | 584.50 | 13.5 | -8.05 | 28.67 | 44 | -43 | 157.5 |
| 7 Nov | 572.10 | 21.55 | 3.50 | 32.85 | 1,582 | 37.5 | 203 |
| 6 Nov | 576.45 | 18.05 | -19.10 | 34.59 | 1,032 | 111 | 167 |
| 5 Nov | 550.40 | 37.15 | -1.25 | 36.11 | 27 | -3 | 56 |
| 4 Nov | 549.95 | 38.4 | 11.60 | 39.25 | 27.5 | 3 | 59 |
| 1 Nov | 570.20 | 26.8 | -1.20 | 38.44 | 4 | 2 | 56 |
| 31 Oct | 569.60 | 28 | -5.00 | - | 39 | 25 | 52 |
| 30 Oct | 554.80 | 33 | 2.50 | - | 2 | 1 | 27 |
| 29 Oct | 556.65 | 30.5 | -6.15 | - | 16 | 3 | 26 |
| 28 Oct | 552.85 | 36.65 | -9.35 | - | 1 | 1 | 23 |
| 25 Oct | 539.60 | 46 | 10.60 | - | 14 | 13 | 22 |
| 24 Oct | 557.00 | 35.4 | 8.15 | - | 6 | 4 | 9 |
| 23 Oct | 565.70 | 27.25 | 7.75 | - | 4 | 1 | 5 |
| 22 Oct | 555.70 | 19.5 | 0.00 | - | 0 | 0 | 4 |
| 21 Oct | 590.80 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 597.25 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 594.45 | 19.5 | 0.00 | - | 0 | 0 | 4 |
| 14 Oct | 608.80 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 603.85 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 578.40 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 573.65 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 556.50 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 548.15 | 19.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 569.75 | 19.5 | 0.00 | - | 0 | 4 | 0 |
| 3 Oct | 595.45 | 19.5 | 10.50 | - | 4 | 2 | 2 |
| 1 Oct | 579.15 | 9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 558.60 | 9 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 543.70 | 9 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 555.95 | 9 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 563.10 | 9 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 560.20 | 9 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 539.90 | 9 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 542.45 | 9 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 547.45 | 9 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 544.20 | 9 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 549.90 | 9 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 555.00 | 9 | - | 0 | 0 | 0 | |
For Granules India Limited - strike price 580 expiring on 28NOV2024
Delta for 580 PE is -0.85
Historical price for 580 PE is as follows
On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 45, which was -0.50 lower than the previous day. The implied volatity was 35.63, the open interest changed by 0 which decreased total open position to 268
On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 45.5, which was 23.50 higher than the previous day. The implied volatity was 35.26, the open interest changed by -12 which decreased total open position to 269
On 12 Nov GRANULES was trading at 562.15. The strike last trading price was 22, which was 10.95 higher than the previous day. The implied volatity was 21.13, the open interest changed by -11 which decreased total open position to 282
On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 11.05, which was -2.45 lower than the previous day. The implied volatity was 16.48, the open interest changed by -19 which decreased total open position to 294
On 8 Nov GRANULES was trading at 584.50. The strike last trading price was 13.5, which was -8.05 lower than the previous day. The implied volatity was 28.67, the open interest changed by -86 which decreased total open position to 315
On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 21.55, which was 3.50 higher than the previous day. The implied volatity was 32.85, the open interest changed by 75 which increased total open position to 406
On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 18.05, which was -19.10 lower than the previous day. The implied volatity was 34.59, the open interest changed by 222 which increased total open position to 334
On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 37.15, which was -1.25 lower than the previous day. The implied volatity was 36.11, the open interest changed by -6 which decreased total open position to 112
On 4 Nov GRANULES was trading at 549.95. The strike last trading price was 38.4, which was 11.60 higher than the previous day. The implied volatity was 39.25, the open interest changed by 6 which increased total open position to 118
On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 26.8, which was -1.20 lower than the previous day. The implied volatity was 38.44, the open interest changed by 4 which increased total open position to 112
On 31 Oct GRANULES was trading at 569.60. The strike last trading price was 28, which was -5.00 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 33, which was 2.50 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 30.5, which was -6.15 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 36.65, which was -9.35 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 46, which was 10.60 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 35.4, which was 8.15 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 27.25, which was 7.75 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, 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 19.5, which was 10.50 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, 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 9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
