ATUL
Atul Ltd
Historical option data for ATUL
19 Feb 2025 02:02 PM IST
ATUL 27FEB2025 6500 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.02
Vega: 0.36
Theta: -1.11
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
19 Feb | 5563.55 | 2.5 | -0.45 | 48.20 | 15 | -6 | 190 | |||
18 Feb | 5394.90 | 2.95 | -1.05 | - | 37 | -3 | 196 | |||
17 Feb | 5402.85 | 4 | -0.1 | - | 12 | -2 | 207 | |||
14 Feb | 5408.75 | 4 | -1.15 | 47.58 | 86 | -15 | 210 | |||
13 Feb | 5590.70 | 5.1 | 0.1 | 40.12 | 247 | 27 | 223 | |||
12 Feb | 5669.30 | 5 | -8.4 | 34.43 | 153 | -5 | 235 | |||
11 Feb | 5820.40 | 12.3 | -17.9 | 33.32 | 177 | -15 | 238 | |||
10 Feb | 6020.75 | 31 | -18 | 31.19 | 189 | 29 | 251 | |||
7 Feb | 6101.75 | 49.3 | -26.8 | 29.17 | 113 | 12 | 223 | |||
6 Feb | 6181.80 | 73.05 | -22.25 | 30.23 | 254 | 9 | 211 | |||
5 Feb | 6202.05 | 96.75 | -12 | 31.82 | 560 | 13 | 200 | |||
4 Feb | 6250.20 | 104.3 | 4.9 | 32.06 | 181 | 6 | 187 | |||
3 Feb | 6178.60 | 103 | 2.1 | 33.59 | 180 | 36 | 180 | |||
|
||||||||||
1 Feb | 6215.50 | 100.05 | -32.55 | 29.42 | 190 | 62 | 141 | |||
31 Jan | 6285.70 | 135 | -20 | 30.04 | 105 | 25 | 80 | |||
30 Jan | 6330.40 | 155 | 11 | 30.02 | 65 | 51 | 54 | |||
29 Jan | 6263.20 | 144 | -650.75 | 31.34 | 3 | 2 | 2 | |||
28 Jan | 6232.05 | 794.75 | 0 | 3.27 | 0 | 0 | 0 | |||
21 Jan | 6726.40 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
20 Jan | 6729.95 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
17 Jan | 6692.20 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
16 Jan | 6752.55 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
15 Jan | 6755.50 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
14 Jan | 6736.90 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
13 Jan | 6614.65 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
10 Jan | 6795.85 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 6917.60 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
7 Jan | 6920.35 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
1 Jan | 6909.70 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
31 Dec | 6959.95 | 794.75 | 0.00 | - | 0 | 0 | 0 | |||
30 Dec | 6852.05 | 794.75 | - | 0 | 0 | 0 |
For Atul Ltd - strike price 6500 expiring on 27FEB2025
Delta for 6500 CE is 0.02
Historical price for 6500 CE is as follows
On 19 Feb ATUL was trading at 5563.55. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 48.20, the open interest changed by -6 which decreased total open position to 190
On 18 Feb ATUL was trading at 5394.90. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 196
On 17 Feb ATUL was trading at 5402.85. The strike last trading price was 4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 207
On 14 Feb ATUL was trading at 5408.75. The strike last trading price was 4, which was -1.15 lower than the previous day. The implied volatity was 47.58, the open interest changed by -15 which decreased total open position to 210
On 13 Feb ATUL was trading at 5590.70. The strike last trading price was 5.1, which was 0.1 higher than the previous day. The implied volatity was 40.12, the open interest changed by 27 which increased total open position to 223
On 12 Feb ATUL was trading at 5669.30. The strike last trading price was 5, which was -8.4 lower than the previous day. The implied volatity was 34.43, the open interest changed by -5 which decreased total open position to 235
On 11 Feb ATUL was trading at 5820.40. The strike last trading price was 12.3, which was -17.9 lower than the previous day. The implied volatity was 33.32, the open interest changed by -15 which decreased total open position to 238
On 10 Feb ATUL was trading at 6020.75. The strike last trading price was 31, which was -18 lower than the previous day. The implied volatity was 31.19, the open interest changed by 29 which increased total open position to 251
On 7 Feb ATUL was trading at 6101.75. The strike last trading price was 49.3, which was -26.8 lower than the previous day. The implied volatity was 29.17, the open interest changed by 12 which increased total open position to 223
On 6 Feb ATUL was trading at 6181.80. The strike last trading price was 73.05, which was -22.25 lower than the previous day. The implied volatity was 30.23, the open interest changed by 9 which increased total open position to 211
On 5 Feb ATUL was trading at 6202.05. The strike last trading price was 96.75, which was -12 lower than the previous day. The implied volatity was 31.82, the open interest changed by 13 which increased total open position to 200
On 4 Feb ATUL was trading at 6250.20. The strike last trading price was 104.3, which was 4.9 higher than the previous day. The implied volatity was 32.06, the open interest changed by 6 which increased total open position to 187
On 3 Feb ATUL was trading at 6178.60. The strike last trading price was 103, which was 2.1 higher than the previous day. The implied volatity was 33.59, the open interest changed by 36 which increased total open position to 180
On 1 Feb ATUL was trading at 6215.50. The strike last trading price was 100.05, which was -32.55 lower than the previous day. The implied volatity was 29.42, the open interest changed by 62 which increased total open position to 141
On 31 Jan ATUL was trading at 6285.70. The strike last trading price was 135, which was -20 lower than the previous day. The implied volatity was 30.04, the open interest changed by 25 which increased total open position to 80
On 30 Jan ATUL was trading at 6330.40. The strike last trading price was 155, which was 11 higher than the previous day. The implied volatity was 30.02, the open interest changed by 51 which increased total open position to 54
On 29 Jan ATUL was trading at 6263.20. The strike last trading price was 144, which was -650.75 lower than the previous day. The implied volatity was 31.34, the open interest changed by 2 which increased total open position to 2
On 28 Jan ATUL was trading at 6232.05. The strike last trading price was 794.75, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ATUL was trading at 6726.40. The strike last trading price was 794.75, 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 Jan ATUL was trading at 6729.95. The strike last trading price was 794.75, 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 17 Jan ATUL was trading at 6692.20. The strike last trading price was 794.75, 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 16 Jan ATUL was trading at 6752.55. The strike last trading price was 794.75, 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 15 Jan ATUL was trading at 6755.50. The strike last trading price was 794.75, 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 Jan ATUL was trading at 6736.90. The strike last trading price was 794.75, 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 Jan ATUL was trading at 6614.65. The strike last trading price was 794.75, 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 10 Jan ATUL was trading at 6795.85. The strike last trading price was 794.75, 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 9 Jan ATUL was trading at 6917.60. The strike last trading price was 794.75, 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 Jan ATUL was trading at 6920.35. The strike last trading price was 794.75, 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 1 Jan ATUL was trading at 6909.70. The strike last trading price was 794.75, 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 31 Dec ATUL was trading at 6959.95. The strike last trading price was 794.75, 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 30 Dec ATUL was trading at 6852.05. The strike last trading price was 794.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
ATUL 27FEB2025 6500 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
19 Feb | 5563.55 | 909.1 | 0 | 0.00 | 0 | 0 | 0 |
18 Feb | 5394.90 | 909.1 | 0 | 0.00 | 0 | 0 | 0 |
17 Feb | 5402.85 | 909.1 | 0 | 0.00 | 0 | 0 | 0 |
14 Feb | 5408.75 | 909.1 | 0 | 0.00 | 0 | 0 | 0 |
13 Feb | 5590.70 | 909.1 | 435.2 | 42.75 | 5 | 0 | 25 |
12 Feb | 5669.30 | 473.9 | 0 | 0.00 | 0 | 0 | 0 |
11 Feb | 5820.40 | 473.9 | 0 | 0.00 | 0 | 2 | 0 |
10 Feb | 6020.75 | 473.9 | 108.15 | 29.89 | 3 | 2 | 25 |
7 Feb | 6101.75 | 365.5 | -0.25 | 0.00 | 0 | 1 | 0 |
6 Feb | 6181.80 | 365.5 | 18.1 | 30.65 | 5 | 0 | 22 |
5 Feb | 6202.05 | 347.4 | -2.6 | 31.76 | 4 | 0 | 20 |
4 Feb | 6250.20 | 350 | 0 | 0.00 | 0 | 0 | 0 |
3 Feb | 6178.60 | 350 | 0 | 0.00 | 0 | 1 | 0 |
1 Feb | 6215.50 | 350 | 40 | 30.60 | 9 | 0 | 19 |
31 Jan | 6285.70 | 310 | 5.15 | 31.40 | 12 | 2 | 19 |
30 Jan | 6330.40 | 304.85 | -45.15 | 33.75 | 18 | 10 | 15 |
29 Jan | 6263.20 | 350 | 63 | 34.63 | 2 | 0 | 3 |
28 Jan | 6232.05 | 287 | 82 | 20.23 | 2 | 0 | 1 |
21 Jan | 6726.40 | 115.9 | 0.00 | 3.41 | 0 | 0 | 0 |
20 Jan | 6729.95 | 115.9 | 0.00 | 3.47 | 0 | 0 | 0 |
17 Jan | 6692.20 | 115.9 | 0.00 | 3.05 | 0 | 0 | 0 |
16 Jan | 6752.55 | 115.9 | 0.00 | 3.57 | 0 | 0 | 0 |
15 Jan | 6755.50 | 115.9 | 0.00 | 3.34 | 0 | 0 | 0 |
14 Jan | 6736.90 | 115.9 | 0.00 | 3.59 | 0 | 0 | 0 |
13 Jan | 6614.65 | 115.9 | 0.00 | 2.20 | 0 | 0 | 0 |
10 Jan | 6795.85 | 115.9 | 0.00 | 3.93 | 0 | 0 | 0 |
9 Jan | 6917.60 | 115.9 | 0.00 | 5.02 | 0 | 0 | 0 |
7 Jan | 6920.35 | 115.9 | 0.00 | 4.78 | 0 | 0 | 0 |
1 Jan | 6909.70 | 115.9 | 0.00 | 4.67 | 0 | 0 | 0 |
31 Dec | 6959.95 | 115.9 | 0.00 | 5.26 | 0 | 0 | 0 |
30 Dec | 6852.05 | 115.9 | 4.17 | 0 | 0 | 0 |
For Atul Ltd - strike price 6500 expiring on 27FEB2025
Delta for 6500 PE is 0.00
Historical price for 6500 PE is as follows
On 19 Feb ATUL was trading at 5563.55. The strike last trading price was 909.1, which was 0 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 Feb ATUL was trading at 5394.90. The strike last trading price was 909.1, which was 0 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 Feb ATUL was trading at 5402.85. The strike last trading price was 909.1, which was 0 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 14 Feb ATUL was trading at 5408.75. The strike last trading price was 909.1, which was 0 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 Feb ATUL was trading at 5590.70. The strike last trading price was 909.1, which was 435.2 higher than the previous day. The implied volatity was 42.75, the open interest changed by 0 which decreased total open position to 25
On 12 Feb ATUL was trading at 5669.30. The strike last trading price was 473.9, which was 0 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 Feb ATUL was trading at 5820.40. The strike last trading price was 473.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 10 Feb ATUL was trading at 6020.75. The strike last trading price was 473.9, which was 108.15 higher than the previous day. The implied volatity was 29.89, the open interest changed by 2 which increased total open position to 25
On 7 Feb ATUL was trading at 6101.75. The strike last trading price was 365.5, which was -0.25 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Feb ATUL was trading at 6181.80. The strike last trading price was 365.5, which was 18.1 higher than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 22
On 5 Feb ATUL was trading at 6202.05. The strike last trading price was 347.4, which was -2.6 lower than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 20
On 4 Feb ATUL was trading at 6250.20. The strike last trading price was 350, which was 0 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 3 Feb ATUL was trading at 6178.60. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Feb ATUL was trading at 6215.50. The strike last trading price was 350, which was 40 higher than the previous day. The implied volatity was 30.60, the open interest changed by 0 which decreased total open position to 19
On 31 Jan ATUL was trading at 6285.70. The strike last trading price was 310, which was 5.15 higher than the previous day. The implied volatity was 31.40, the open interest changed by 2 which increased total open position to 19
On 30 Jan ATUL was trading at 6330.40. The strike last trading price was 304.85, which was -45.15 lower than the previous day. The implied volatity was 33.75, the open interest changed by 10 which increased total open position to 15
On 29 Jan ATUL was trading at 6263.20. The strike last trading price was 350, which was 63 higher than the previous day. The implied volatity was 34.63, the open interest changed by 0 which decreased total open position to 3
On 28 Jan ATUL was trading at 6232.05. The strike last trading price was 287, which was 82 higher than the previous day. The implied volatity was 20.23, the open interest changed by 0 which decreased total open position to 1
On 21 Jan ATUL was trading at 6726.40. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ATUL was trading at 6729.95. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 17 Jan ATUL was trading at 6692.20. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ATUL was trading at 6752.55. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 3.57, the open interest changed by 0 which decreased total open position to 0
On 15 Jan ATUL was trading at 6755.50. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 3.34, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ATUL was trading at 6736.90. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ATUL was trading at 6614.65. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 2.20, the open interest changed by 0 which decreased total open position to 0
On 10 Jan ATUL was trading at 6795.85. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ATUL was trading at 6917.60. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ATUL was trading at 6920.35. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ATUL was trading at 6909.70. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ATUL was trading at 6959.95. The strike last trading price was 115.9, which was 0.00 lower than the previous day. The implied volatity was 5.26, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ATUL was trading at 6852.05. The strike last trading price was 115.9, which was lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0