GRANULES
Granules India Limited
Historical option data for GRANULES
27 Dec 2024 04:13 PM IST
| GRANULES 30JAN2025 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.71
Theta: -0.34
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 585.85 | 14.8 | -2.20 | 25.93 | 476 | 131 | 370 | |||
| 26 Dec | 592.95 | 17 | -8.05 | 26.07 | 722 | 203 | 238 | |||
| 24 Dec | 596.85 | 25.05 | 11.05 | 30.17 | 15 | 0 | 35 | |||
| 23 Dec | 586.70 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Dec | 592.40 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 600.05 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 596.80 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 589.75 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 584.10 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 584.80 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 589.30 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 585.30 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 582.80 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 580.10 | 14 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Dec | 575.65 | 14 | 7.50 | 23.00 | 1 | 0 | 36 | |||
| 5 Dec | 566.95 | 6.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 543.05 | 6.5 | -5.65 | 26.22 | 1 | 0 | 37 | |||
| 3 Dec | 534.15 | 12.15 | -16.65 | 36.97 | 144 | 19 | 36 | |||
| 2 Dec | 595.05 | 28.8 | -15.80 | 27.40 | 19 | 15 | 16 | |||
| 28 Nov | 583.65 | 44.6 | 0.00 | 0.80 | 0 | 0 | 0 | |||
| 27 Nov | 582.95 | 44.6 | 0.00 | 1.03 | 0 | 0 | 0 | |||
| 26 Nov | 595.30 | 44.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 575.05 | 44.6 | 0.00 | 1.78 | 0 | 0 | 0 | |||
| 22 Nov | 559.50 | 44.6 | 0.00 | 3.38 | 0 | 0 | 0 | |||
| 21 Nov | 544.85 | 44.6 | 0.00 | 4.96 | 0 | 0 | 0 | |||
| 20 Nov | 552.65 | 44.6 | 0.00 | 3.92 | 0 | 0 | 0 | |||
| 19 Nov | 552.65 | 44.6 | 0.00 | 3.92 | 0 | 0 | 0 | |||
| 18 Nov | 529.10 | 44.6 | 0.00 | 6.39 | 0 | 0 | 0 | |||
| 14 Nov | 533.90 | 44.6 | 0.00 | 5.83 | 0 | 0 | 0 | |||
| 13 Nov | 532.40 | 44.6 | 0.00 | 5.75 | 0 | 0 | 0 | |||
| 12 Nov | 562.15 | 44.6 | 0.00 | 2.46 | 0 | 0 | 0 | |||
| 11 Nov | 572.30 | 44.6 | 0.00 | 1.67 | 0 | 0 | 0 | |||
| 8 Nov | 584.50 | 44.6 | 0.00 | 0.79 | 0 | 0 | 0 | |||
| 7 Nov | 572.10 | 44.6 | 44.60 | 1.71 | 0 | 0 | 0 | |||
| 6 Nov | 576.45 | 0 | 0.00 | 1.15 | 0 | 0 | 0 | |||
| 5 Nov | 550.40 | 0 | 0.00 | 3.56 | 0 | 0 | 0 | |||
| 4 Nov | 549.95 | 0 | 3.58 | 0 | 0 | 0 | ||||
For Granules India Limited - strike price 600 expiring on 30JAN2025
Delta for 600 CE is 0.45
Historical price for 600 CE is as follows
On 27 Dec GRANULES was trading at 585.85. The strike last trading price was 14.8, which was -2.20 lower than the previous day. The implied volatity was 25.93, the open interest changed by 131 which increased total open position to 370
On 26 Dec GRANULES was trading at 592.95. The strike last trading price was 17, which was -8.05 lower than the previous day. The implied volatity was 26.07, the open interest changed by 203 which increased total open position to 238
On 24 Dec GRANULES was trading at 596.85. The strike last trading price was 25.05, which was 11.05 higher than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 35
On 23 Dec GRANULES was trading at 586.70. The strike last trading price was 14, 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 20 Dec GRANULES was trading at 592.40. The strike last trading price was 14, 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 19 Dec GRANULES was trading at 600.05. The strike last trading price was 14, 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 18 Dec GRANULES was trading at 596.80. The strike last trading price was 14, 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 17 Dec GRANULES was trading at 589.75. The strike last trading price was 14, 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 16 Dec GRANULES was trading at 584.10. The strike last trading price was 14, 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 13 Dec GRANULES was trading at 584.80. The strike last trading price was 14, 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 Dec GRANULES was trading at 589.30. The strike last trading price was 14, 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 11 Dec GRANULES was trading at 585.30. The strike last trading price was 14, 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 14, 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 14, 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 6 Dec GRANULES was trading at 575.65. The strike last trading price was 14, which was 7.50 higher than the previous day. The implied volatity was 23.00, the open interest changed by 0 which decreased total open position to 36
On 5 Dec GRANULES was trading at 566.95. The strike last trading price was 6.5, 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 4 Dec GRANULES was trading at 543.05. The strike last trading price was 6.5, which was -5.65 lower than the previous day. The implied volatity was 26.22, the open interest changed by 0 which decreased total open position to 37
On 3 Dec GRANULES was trading at 534.15. The strike last trading price was 12.15, which was -16.65 lower than the previous day. The implied volatity was 36.97, the open interest changed by 19 which increased total open position to 36
On 2 Dec GRANULES was trading at 595.05. The strike last trading price was 28.8, which was -15.80 lower than the previous day. The implied volatity was 27.40, the open interest changed by 15 which increased total open position to 16
On 28 Nov GRANULES was trading at 583.65. The strike last trading price was 44.6, which was 0.00 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0
On 27 Nov GRANULES was trading at 582.95. The strike last trading price was 44.6, which was 0.00 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 26 Nov GRANULES was trading at 595.30. The strike last trading price was 44.6, 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 25 Nov GRANULES was trading at 575.05. The strike last trading price was 44.6, which was 0.00 lower than the previous day. The implied volatity was 1.78, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 3.38, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 3.92, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 3.92, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 6.39, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 5.83, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 2.46, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 1.67, 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 44.6, which was 0.00 lower than the previous day. The implied volatity was 0.79, 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 44.6, which was 44.60 higher than the previous day. The implied volatity was 1.71, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.56, 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 0, which was lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
| GRANULES 30JAN2025 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.71
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 585.85 | 23.45 | 3.95 | 26.51 | 172 | 43 | 134 |
| 26 Dec | 592.95 | 19.5 | -51.15 | 23.63 | 229 | 89 | 90 |
| 24 Dec | 596.85 | 70.65 | 0.00 | 0.00 | 0 | 0 | 1 |
| 23 Dec | 586.70 | 70.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 592.40 | 70.65 | 0.00 | 0.00 | 0 | 0 | 1 |
| 19 Dec | 600.05 | 70.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 596.80 | 70.65 | 0.00 | 0.00 | 0 | 0 | 1 |
| 17 Dec | 589.75 | 70.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 584.10 | 70.65 | 0.00 | 0.00 | 0 | 0 | 1 |
| 13 Dec | 584.80 | 70.65 | 0.00 | 0.00 | 0 | 0 | 1 |
| 12 Dec | 589.30 | 70.65 | 0.00 | 0.00 | 0 | 0 | 1 |
| 11 Dec | 585.30 | 70.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 582.80 | 70.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 580.10 | 70.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 575.65 | 70.65 | 0.00 | 0.00 | 0 | 0 | 1 |
| 5 Dec | 566.95 | 70.65 | 0.00 | 0.00 | 0 | 0 | 1 |
| 4 Dec | 543.05 | 70.65 | 0.00 | 0.00 | 0 | 0 | 1 |
| 3 Dec | 534.15 | 70.65 | 6.45 | 39.70 | 4 | 2 | 2 |
| 2 Dec | 595.05 | 64.2 | 0.00 | 0.42 | 0 | 0 | 0 |
| 28 Nov | 583.65 | 64.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 582.95 | 64.2 | 64.20 | - | 0 | 0 | 0 |
| 26 Nov | 595.30 | 0 | 0.00 | 1.04 | 0 | 0 | 0 |
| 25 Nov | 575.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 559.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 544.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 552.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 552.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 529.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 533.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 532.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 562.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 572.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 584.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 572.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 576.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 550.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 549.95 | 0 | - | 0 | 0 | 0 | |
For Granules India Limited - strike price 600 expiring on 30JAN2025
Delta for 600 PE is -0.55
Historical price for 600 PE is as follows
On 27 Dec GRANULES was trading at 585.85. The strike last trading price was 23.45, which was 3.95 higher than the previous day. The implied volatity was 26.51, the open interest changed by 43 which increased total open position to 134
On 26 Dec GRANULES was trading at 592.95. The strike last trading price was 19.5, which was -51.15 lower than the previous day. The implied volatity was 23.63, the open interest changed by 89 which increased total open position to 90
On 24 Dec GRANULES was trading at 596.85. The strike last trading price was 70.65, 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 1
On 23 Dec GRANULES was trading at 586.70. The strike last trading price was 70.65, 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 20 Dec GRANULES was trading at 592.40. The strike last trading price was 70.65, 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 1
On 19 Dec GRANULES was trading at 600.05. The strike last trading price was 70.65, 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 18 Dec GRANULES was trading at 596.80. The strike last trading price was 70.65, 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 1
On 17 Dec GRANULES was trading at 589.75. The strike last trading price was 70.65, 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 16 Dec GRANULES was trading at 584.10. The strike last trading price was 70.65, 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 1
On 13 Dec GRANULES was trading at 584.80. The strike last trading price was 70.65, 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 1
On 12 Dec GRANULES was trading at 589.30. The strike last trading price was 70.65, 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 1
On 11 Dec GRANULES was trading at 585.30. The strike last trading price was 70.65, 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 70.65, 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 70.65, 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 70.65, 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 1
On 5 Dec GRANULES was trading at 566.95. The strike last trading price was 70.65, 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 1
On 4 Dec GRANULES was trading at 543.05. The strike last trading price was 70.65, 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 1
On 3 Dec GRANULES was trading at 534.15. The strike last trading price was 70.65, which was 6.45 higher than the previous day. The implied volatity was 39.70, the open interest changed by 2 which increased total open position to 2
On 2 Dec GRANULES was trading at 595.05. The strike last trading price was 64.2, which was 0.00 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 28 Nov GRANULES was trading at 583.65. The strike last trading price was 64.2, 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 27 Nov GRANULES was trading at 582.95. The strike last trading price was 64.2, which was 64.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov GRANULES was trading at 595.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.04, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 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
