GRANULES
Granules India Limited
Historical option data for GRANULES
20 Dec 2024 04:13 PM IST
| GRANULES 26DEC2024 590 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.29
Theta: -0.29
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 592.40 | 3.55 | -9.15 | 8.09 | 29 | -12 | 375 | |||
| 19 Dec | 600.05 | 12.7 | 1.70 | 20.70 | 27 | -8 | 388 | |||
| 18 Dec | 596.80 | 11 | 4.90 | 21.27 | 35 | -21 | 396 | |||
| 17 Dec | 589.75 | 6.1 | 1.10 | 14.47 | 3 | -2 | 418 | |||
| 16 Dec | 584.10 | 5 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 13 Dec | 584.80 | 5 | -3.30 | 14.82 | 4 | -3 | 421 | |||
| 12 Dec | 589.30 | 8.3 | 0.25 | 16.88 | 8 | -7 | 425 | |||
| 11 Dec | 585.30 | 8.05 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 10 Dec | 582.80 | 8.05 | -1.95 | 21.98 | 2 | -1 | 433 | |||
| 9 Dec | 580.10 | 10 | 2.00 | 27.36 | 7 | -5 | 436 | |||
|
|
||||||||||
| 6 Dec | 575.65 | 8 | 0.60 | 24.75 | 11 | -10 | 442 | |||
| 5 Dec | 566.95 | 7.4 | 1.40 | 26.77 | 95 | -88 | 453 | |||
| 4 Dec | 543.05 | 6 | 0.40 | 39.01 | 57 | -53 | 545 | |||
| 3 Dec | 534.15 | 5.6 | -18.10 | 40.74 | 2,670 | 420 | 594 | |||
| 2 Dec | 595.05 | 23.7 | 5.65 | 30.65 | 600 | 12 | 173 | |||
| 29 Nov | 584.30 | 18.05 | -1.20 | 30.52 | 435 | 7 | 162 | |||
| 28 Nov | 583.65 | 19.25 | 1.25 | 31.37 | 419 | 68 | 156 | |||
| 27 Nov | 582.95 | 18 | 0.75 | 30.16 | 419 | 50 | 84 | |||
| 26 Nov | 595.30 | 17.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 575.05 | 17.25 | 0.00 | 0.00 | 0 | 0 | 34 | |||
| 22 Nov | 559.50 | 17.25 | 0.00 | 0.00 | 0 | 0 | 34 | |||
| 21 Nov | 544.85 | 17.25 | 0.00 | 0.00 | 0 | 0 | 34 | |||
| 20 Nov | 552.65 | 17.25 | 0.00 | 0.00 | 0 | 0 | 34 | |||
| 19 Nov | 552.65 | 17.25 | 0.00 | 0.00 | 0 | 0 | 34 | |||
| 18 Nov | 529.10 | 17.25 | 0.00 | 0.00 | 0 | 0 | 34 | |||
| 14 Nov | 533.90 | 17.25 | 0.00 | 0.00 | 0 | 0 | 34 | |||
| 13 Nov | 532.40 | 17.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 562.15 | 17.25 | 0.00 | 0.00 | 0 | 0 | 34 | |||
| 11 Nov | 572.30 | 17.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 584.50 | 17.25 | 0.00 | 0.00 | 0 | 29 | 0 | |||
| 7 Nov | 572.10 | 17.25 | -4.75 | 27.09 | 42 | 21 | 26 | |||
| 6 Nov | 576.45 | 22 | 7.00 | 27.50 | 4 | 3 | 4 | |||
| 5 Nov | 550.40 | 15 | -20.50 | 34.18 | 1 | 0 | 0 | |||
| 4 Nov | 549.95 | 35.5 | 35.50 | 4.14 | 0 | 0 | 0 | |||
| 1 Nov | 570.20 | 0 | 1.14 | 0 | 0 | 0 | ||||
For Granules India Limited - strike price 590 expiring on 26DEC2024
Delta for 590 CE is 0.63
Historical price for 590 CE is as follows
On 20 Dec GRANULES was trading at 592.40. The strike last trading price was 3.55, which was -9.15 lower than the previous day. The implied volatity was 8.09, the open interest changed by -12 which decreased total open position to 375
On 19 Dec GRANULES was trading at 600.05. The strike last trading price was 12.7, which was 1.70 higher than the previous day. The implied volatity was 20.70, the open interest changed by -8 which decreased total open position to 388
On 18 Dec GRANULES was trading at 596.80. The strike last trading price was 11, which was 4.90 higher than the previous day. The implied volatity was 21.27, the open interest changed by -21 which decreased total open position to 396
On 17 Dec GRANULES was trading at 589.75. The strike last trading price was 6.1, which was 1.10 higher than the previous day. The implied volatity was 14.47, the open interest changed by -2 which decreased total open position to 418
On 16 Dec GRANULES was trading at 584.10. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Dec GRANULES was trading at 584.80. The strike last trading price was 5, which was -3.30 lower than the previous day. The implied volatity was 14.82, the open interest changed by -3 which decreased total open position to 421
On 12 Dec GRANULES was trading at 589.30. The strike last trading price was 8.3, which was 0.25 higher than the previous day. The implied volatity was 16.88, the open interest changed by -7 which decreased total open position to 425
On 11 Dec GRANULES was trading at 585.30. The strike last trading price was 8.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec GRANULES was trading at 582.80. The strike last trading price was 8.05, which was -1.95 lower than the previous day. The implied volatity was 21.98, the open interest changed by -1 which decreased total open position to 433
On 9 Dec GRANULES was trading at 580.10. The strike last trading price was 10, which was 2.00 higher than the previous day. The implied volatity was 27.36, the open interest changed by -5 which decreased total open position to 436
On 6 Dec GRANULES was trading at 575.65. The strike last trading price was 8, which was 0.60 higher than the previous day. The implied volatity was 24.75, the open interest changed by -10 which decreased total open position to 442
On 5 Dec GRANULES was trading at 566.95. The strike last trading price was 7.4, which was 1.40 higher than the previous day. The implied volatity was 26.77, the open interest changed by -88 which decreased total open position to 453
On 4 Dec GRANULES was trading at 543.05. The strike last trading price was 6, which was 0.40 higher than the previous day. The implied volatity was 39.01, the open interest changed by -53 which decreased total open position to 545
On 3 Dec GRANULES was trading at 534.15. The strike last trading price was 5.6, which was -18.10 lower than the previous day. The implied volatity was 40.74, the open interest changed by 420 which increased total open position to 594
On 2 Dec GRANULES was trading at 595.05. The strike last trading price was 23.7, which was 5.65 higher than the previous day. The implied volatity was 30.65, the open interest changed by 12 which increased total open position to 173
On 29 Nov GRANULES was trading at 584.30. The strike last trading price was 18.05, which was -1.20 lower than the previous day. The implied volatity was 30.52, the open interest changed by 7 which increased total open position to 162
On 28 Nov GRANULES was trading at 583.65. The strike last trading price was 19.25, which was 1.25 higher than the previous day. The implied volatity was 31.37, the open interest changed by 68 which increased total open position to 156
On 27 Nov GRANULES was trading at 582.95. The strike last trading price was 18, which was 0.75 higher than the previous day. The implied volatity was 30.16, the open interest changed by 50 which increased total open position to 84
On 26 Nov GRANULES was trading at 595.30. The strike last trading price was 17.25, 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 17.25, 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 34
On 22 Nov GRANULES was trading at 559.50. The strike last trading price was 17.25, 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 34
On 21 Nov GRANULES was trading at 544.85. The strike last trading price was 17.25, 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 34
On 20 Nov GRANULES was trading at 552.65. The strike last trading price was 17.25, 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 34
On 19 Nov GRANULES was trading at 552.65. The strike last trading price was 17.25, 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 34
On 18 Nov GRANULES was trading at 529.10. The strike last trading price was 17.25, 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 34
On 14 Nov GRANULES was trading at 533.90. The strike last trading price was 17.25, 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 34
On 13 Nov GRANULES was trading at 532.40. The strike last trading price was 17.25, 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 17.25, 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 34
On 11 Nov GRANULES was trading at 572.30. The strike last trading price was 17.25, 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 17.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 29 which increased total open position to 0
On 7 Nov GRANULES was trading at 572.10. The strike last trading price was 17.25, which was -4.75 lower than the previous day. The implied volatity was 27.09, the open interest changed by 21 which increased total open position to 26
On 6 Nov GRANULES was trading at 576.45. The strike last trading price was 22, which was 7.00 higher than the previous day. The implied volatity was 27.50, the open interest changed by 3 which increased total open position to 4
On 5 Nov GRANULES was trading at 550.40. The strike last trading price was 15, which was -20.50 lower than the previous day. The implied volatity was 34.18, 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 35.5, which was 35.50 higher than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
| GRANULES 26DEC2024 590 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.24
Theta: -0.14
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 592.40 | 1 | -2.90 | 8.83 | 1 | 0 | 146 |
| 19 Dec | 600.05 | 3.9 | 0.00 | 0.00 | 0 | -9 | 0 |
| 18 Dec | 596.80 | 3.9 | -3.15 | 20.88 | 9 | -7 | 148 |
| 17 Dec | 589.75 | 7.05 | -20.95 | 21.07 | 3 | -1 | 157 |
| 16 Dec | 584.10 | 28 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 584.80 | 28 | 19.55 | 60.05 | 1 | 0 | 159 |
| 12 Dec | 589.30 | 8.45 | -35.05 | 19.52 | 2 | -1 | 160 |
| 11 Dec | 585.30 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 582.80 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 580.10 | 43.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 575.65 | 43.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 566.95 | 43.5 | -15.20 | 60.78 | 1 | 0 | 162 |
| 4 Dec | 543.05 | 58.7 | 0.00 | 0.00 | 0 | 50 | 0 |
| 3 Dec | 534.15 | 58.7 | 42.20 | 42.88 | 2,256 | 51 | 163 |
| 2 Dec | 595.05 | 16.5 | -3.50 | 34.65 | 271 | 50 | 111 |
| 29 Nov | 584.30 | 20 | 0.15 | 29.41 | 148 | 20 | 60 |
| 28 Nov | 583.65 | 19.85 | -3.10 | 29.14 | 59 | 21 | 39 |
| 27 Nov | 582.95 | 22.95 | -26.40 | 32.11 | 60 | 18 | 18 |
| 26 Nov | 595.30 | 49.35 | 0.00 | 0.78 | 0 | 0 | 0 |
| 25 Nov | 575.05 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 559.50 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 544.85 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 552.65 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 552.65 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 529.10 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 533.90 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 532.40 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 562.15 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 572.30 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 584.50 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 572.10 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 576.45 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 550.40 | 49.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 549.95 | 49.35 | 49.35 | - | 0 | 0 | 0 |
| 1 Nov | 570.20 | 0 | - | 0 | 0 | 0 | |
For Granules India Limited - strike price 590 expiring on 26DEC2024
Delta for 590 PE is -0.25
Historical price for 590 PE is as follows
On 20 Dec GRANULES was trading at 592.40. The strike last trading price was 1, which was -2.90 lower than the previous day. The implied volatity was 8.83, the open interest changed by 0 which decreased total open position to 146
On 19 Dec GRANULES was trading at 600.05. The strike last trading price was 3.9, 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 18 Dec GRANULES was trading at 596.80. The strike last trading price was 3.9, which was -3.15 lower than the previous day. The implied volatity was 20.88, the open interest changed by -7 which decreased total open position to 148
On 17 Dec GRANULES was trading at 589.75. The strike last trading price was 7.05, which was -20.95 lower than the previous day. The implied volatity was 21.07, the open interest changed by -1 which decreased total open position to 157
On 16 Dec GRANULES was trading at 584.10. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec GRANULES was trading at 584.80. The strike last trading price was 28, which was 19.55 higher than the previous day. The implied volatity was 60.05, the open interest changed by 0 which decreased total open position to 159
On 12 Dec GRANULES was trading at 589.30. The strike last trading price was 8.45, which was -35.05 lower than the previous day. The implied volatity was 19.52, the open interest changed by -1 which decreased total open position to 160
On 11 Dec GRANULES was trading at 585.30. The strike last trading price was 43.5, 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 10 Dec GRANULES was trading at 582.80. The strike last trading price was 43.5, 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 9 Dec GRANULES was trading at 580.10. The strike last trading price was 43.5, 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 6 Dec GRANULES was trading at 575.65. The strike last trading price was 43.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec GRANULES was trading at 566.95. The strike last trading price was 43.5, which was -15.20 lower than the previous day. The implied volatity was 60.78, the open interest changed by 0 which decreased total open position to 162
On 4 Dec GRANULES was trading at 543.05. The strike last trading price was 58.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 50 which increased total open position to 0
On 3 Dec GRANULES was trading at 534.15. The strike last trading price was 58.7, which was 42.20 higher than the previous day. The implied volatity was 42.88, the open interest changed by 51 which increased total open position to 163
On 2 Dec GRANULES was trading at 595.05. The strike last trading price was 16.5, which was -3.50 lower than the previous day. The implied volatity was 34.65, the open interest changed by 50 which increased total open position to 111
On 29 Nov GRANULES was trading at 584.30. The strike last trading price was 20, which was 0.15 higher than the previous day. The implied volatity was 29.41, the open interest changed by 20 which increased total open position to 60
On 28 Nov GRANULES was trading at 583.65. The strike last trading price was 19.85, which was -3.10 lower than the previous day. The implied volatity was 29.14, the open interest changed by 21 which increased total open position to 39
On 27 Nov GRANULES was trading at 582.95. The strike last trading price was 22.95, which was -26.40 lower than the previous day. The implied volatity was 32.11, the open interest changed by 18 which increased total open position to 18
On 26 Nov GRANULES was trading at 595.30. The strike last trading price was 49.35, which was 0.00 lower than the previous day. The implied volatity was 0.78, 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 49.35, 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 22 Nov GRANULES was trading at 559.50. The strike last trading price was 49.35, 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 21 Nov GRANULES was trading at 544.85. The strike last trading price was 49.35, 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 20 Nov GRANULES was trading at 552.65. The strike last trading price was 49.35, 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 19 Nov GRANULES was trading at 552.65. The strike last trading price was 49.35, 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 18 Nov GRANULES was trading at 529.10. The strike last trading price was 49.35, 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 14 Nov GRANULES was trading at 533.90. The strike last trading price was 49.35, 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 13 Nov GRANULES was trading at 532.40. The strike last trading price was 49.35, 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 12 Nov GRANULES was trading at 562.15. The strike last trading price was 49.35, 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 11 Nov GRANULES was trading at 572.30. The strike last trading price was 49.35, 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 8 Nov GRANULES was trading at 584.50. The strike last trading price was 49.35, 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 7 Nov GRANULES was trading at 572.10. The strike last trading price was 49.35, 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 6 Nov GRANULES was trading at 576.45. The strike last trading price was 49.35, 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 49.35, 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 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov GRANULES was trading at 570.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
