`
[--[65.84.65.76]--]
ATUL
Atul Ltd

5571.05 176.15 (3.27%)

Back to Option Chain


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