ATUL
Atul Ltd
Historical option data for ATUL
20 Dec 2024 04:12 PM IST
| ATUL 26DEC2024 7000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 7023.15 | 379.2 | 0.00 | 0.00 | 0 | -10 | 0 | |||
| 19 Dec | 7405.50 | 379.2 | -20.80 | - | 15 | -9 | 5 | |||
| 18 Dec | 7399.95 | 400 | 51.00 | - | 6 | -3 | 15 | |||
| 17 Dec | 7333.25 | 349 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 16 Dec | 7338.00 | 349 | 89.00 | - | 20 | 10 | 17 | |||
| 13 Dec | 7211.30 | 260 | -104.55 | 12.75 | 52 | 3 | 8 | |||
| 12 Dec | 7261.10 | 364.55 | 0.00 | 32.37 | 1 | 0 | 5 | |||
| 11 Dec | 7486.25 | 364.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 7497.90 | 364.55 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 9 Dec | 7285.10 | 364.55 | -96.40 | 23.50 | 4 | 2 | 3 | |||
| 6 Dec | 7360.20 | 460.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 7379.40 | 460.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 7385.80 | 460.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 7396.45 | 460.95 | 49.95 | 19.43 | 2 | 0 | 1 | |||
| 2 Dec | 7353.60 | 411 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 7295.80 | 411 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 28 Nov | 7224.45 | 411 | -454.95 | 28.80 | 1 | 0 | 0 | |||
| 27 Nov | 7361.30 | 865.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 7472.90 | 865.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 7494.85 | 865.95 | 865.95 | - | 0 | 0 | 0 | |||
| 31 Oct | 7841.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7710.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Oct | 7567.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7640.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7404.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7645.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7592.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7890.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7690.10 | 0 | - | 0 | 0 | 0 | ||||
For Atul Ltd - strike price 7000 expiring on 26DEC2024
Delta for 7000 CE is 0.00
Historical price for 7000 CE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 379.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 19 Dec ATUL was trading at 7405.50. The strike last trading price was 379.2, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 5
On 18 Dec ATUL was trading at 7399.95. The strike last trading price was 400, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15
On 17 Dec ATUL was trading at 7333.25. The strike last trading price was 349, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 16 Dec ATUL was trading at 7338.00. The strike last trading price was 349, which was 89.00 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 17
On 13 Dec ATUL was trading at 7211.30. The strike last trading price was 260, which was -104.55 lower than the previous day. The implied volatity was 12.75, the open interest changed by 3 which increased total open position to 8
On 12 Dec ATUL was trading at 7261.10. The strike last trading price was 364.55, which was 0.00 lower than the previous day. The implied volatity was 32.37, the open interest changed by 0 which decreased total open position to 5
On 11 Dec ATUL was trading at 7486.25. The strike last trading price was 364.55, 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 ATUL was trading at 7497.90. The strike last trading price was 364.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 9 Dec ATUL was trading at 7285.10. The strike last trading price was 364.55, which was -96.40 lower than the previous day. The implied volatity was 23.50, the open interest changed by 2 which increased total open position to 3
On 6 Dec ATUL was trading at 7360.20. The strike last trading price was 460.95, 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 5 Dec ATUL was trading at 7379.40. The strike last trading price was 460.95, 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 4 Dec ATUL was trading at 7385.80. The strike last trading price was 460.95, 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 3 Dec ATUL was trading at 7396.45. The strike last trading price was 460.95, which was 49.95 higher than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 1
On 2 Dec ATUL was trading at 7353.60. The strike last trading price was 411, 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 29 Nov ATUL was trading at 7295.80. The strike last trading price was 411, which was 0.00 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 28 Nov ATUL was trading at 7224.45. The strike last trading price was 411, which was -454.95 lower than the previous day. The implied volatity was 28.80, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ATUL was trading at 7361.30. The strike last trading price was 865.95, 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 ATUL was trading at 7472.90. The strike last trading price was 865.95, 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 ATUL was trading at 7494.85. The strike last trading price was 865.95, which was 865.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ATUL was trading at 7841.90. 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 30 Oct ATUL was trading at 7710.75. 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 29 Oct ATUL was trading at 7567.55. 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 28 Oct ATUL was trading at 7640.10. 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 25 Oct ATUL was trading at 7404.55. 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 Oct ATUL was trading at 7645.05. 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 which decreased total open position to
On 23 Oct ATUL was trading at 7592.40. 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 which decreased total open position to
On 16 Oct ATUL was trading at 7890.35. 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 30 Sept ATUL was trading at 7690.10. 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
| ATUL 26DEC2024 7000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 3.57
Theta: -3.71
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 7023.15 | 50 | 40.95 | 15.53 | 569 | -69 | 260 |
| 19 Dec | 7405.50 | 9.05 | -5.95 | 28.81 | 44 | -22 | 330 |
| 18 Dec | 7399.95 | 15 | -7.80 | 29.80 | 80 | -32 | 353 |
| 17 Dec | 7333.25 | 22.8 | 0.60 | 30.08 | 126 | 79 | 382 |
| 16 Dec | 7338.00 | 22.2 | -33.30 | 27.53 | 254 | -23 | 304 |
| 13 Dec | 7211.30 | 55.5 | 4.45 | 28.00 | 2,615 | 95 | 327 |
| 12 Dec | 7261.10 | 51.05 | 27.05 | 28.07 | 776 | -69 | 234 |
| 11 Dec | 7486.25 | 24 | -7.10 | 28.50 | 313 | 84 | 304 |
| 10 Dec | 7497.90 | 31.1 | -32.35 | 31.79 | 369 | 19 | 215 |
| 9 Dec | 7285.10 | 63.45 | 10.45 | 29.76 | 804 | 23 | 198 |
| 6 Dec | 7360.20 | 53 | 0.40 | 27.26 | 42 | -3 | 176 |
| 5 Dec | 7379.40 | 52.6 | -8.90 | 29.06 | 670 | 57 | 180 |
| 4 Dec | 7385.80 | 61.5 | 17.50 | 29.65 | 206 | 39 | 125 |
| 3 Dec | 7396.45 | 44 | -15.00 | 26.21 | 72 | 28 | 88 |
| 2 Dec | 7353.60 | 59 | -23.00 | 27.09 | 68 | 2 | 61 |
| 29 Nov | 7295.80 | 82 | -37.95 | 28.19 | 33 | 1 | 59 |
| 28 Nov | 7224.45 | 119.95 | 41.05 | 30.97 | 347 | 26 | 58 |
| 27 Nov | 7361.30 | 78.9 | -1.10 | 29.75 | 39 | 29 | 31 |
| 25 Nov | 7472.90 | 80 | -96.40 | 31.65 | 3 | 2 | 2 |
| 11 Nov | 7494.85 | 176.4 | 0.00 | 6.24 | 0 | 0 | 0 |
| 31 Oct | 7841.90 | 176.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7710.75 | 176.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7567.55 | 176.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7640.10 | 176.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7404.55 | 176.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7645.05 | 176.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7592.40 | 176.4 | 176.40 | - | 0 | 0 | 0 |
| 16 Oct | 7890.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7690.10 | 0 | - | 0 | 0 | 0 | |
For Atul Ltd - strike price 7000 expiring on 26DEC2024
Delta for 7000 PE is -0.46
Historical price for 7000 PE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 50, which was 40.95 higher than the previous day. The implied volatity was 15.53, the open interest changed by -69 which decreased total open position to 260
On 19 Dec ATUL was trading at 7405.50. The strike last trading price was 9.05, which was -5.95 lower than the previous day. The implied volatity was 28.81, the open interest changed by -22 which decreased total open position to 330
On 18 Dec ATUL was trading at 7399.95. The strike last trading price was 15, which was -7.80 lower than the previous day. The implied volatity was 29.80, the open interest changed by -32 which decreased total open position to 353
On 17 Dec ATUL was trading at 7333.25. The strike last trading price was 22.8, which was 0.60 higher than the previous day. The implied volatity was 30.08, the open interest changed by 79 which increased total open position to 382
On 16 Dec ATUL was trading at 7338.00. The strike last trading price was 22.2, which was -33.30 lower than the previous day. The implied volatity was 27.53, the open interest changed by -23 which decreased total open position to 304
On 13 Dec ATUL was trading at 7211.30. The strike last trading price was 55.5, which was 4.45 higher than the previous day. The implied volatity was 28.00, the open interest changed by 95 which increased total open position to 327
On 12 Dec ATUL was trading at 7261.10. The strike last trading price was 51.05, which was 27.05 higher than the previous day. The implied volatity was 28.07, the open interest changed by -69 which decreased total open position to 234
On 11 Dec ATUL was trading at 7486.25. The strike last trading price was 24, which was -7.10 lower than the previous day. The implied volatity was 28.50, the open interest changed by 84 which increased total open position to 304
On 10 Dec ATUL was trading at 7497.90. The strike last trading price was 31.1, which was -32.35 lower than the previous day. The implied volatity was 31.79, the open interest changed by 19 which increased total open position to 215
On 9 Dec ATUL was trading at 7285.10. The strike last trading price was 63.45, which was 10.45 higher than the previous day. The implied volatity was 29.76, the open interest changed by 23 which increased total open position to 198
On 6 Dec ATUL was trading at 7360.20. The strike last trading price was 53, which was 0.40 higher than the previous day. The implied volatity was 27.26, the open interest changed by -3 which decreased total open position to 176
On 5 Dec ATUL was trading at 7379.40. The strike last trading price was 52.6, which was -8.90 lower than the previous day. The implied volatity was 29.06, the open interest changed by 57 which increased total open position to 180
On 4 Dec ATUL was trading at 7385.80. The strike last trading price was 61.5, which was 17.50 higher than the previous day. The implied volatity was 29.65, the open interest changed by 39 which increased total open position to 125
On 3 Dec ATUL was trading at 7396.45. The strike last trading price was 44, which was -15.00 lower than the previous day. The implied volatity was 26.21, the open interest changed by 28 which increased total open position to 88
On 2 Dec ATUL was trading at 7353.60. The strike last trading price was 59, which was -23.00 lower than the previous day. The implied volatity was 27.09, the open interest changed by 2 which increased total open position to 61
On 29 Nov ATUL was trading at 7295.80. The strike last trading price was 82, which was -37.95 lower than the previous day. The implied volatity was 28.19, the open interest changed by 1 which increased total open position to 59
On 28 Nov ATUL was trading at 7224.45. The strike last trading price was 119.95, which was 41.05 higher than the previous day. The implied volatity was 30.97, the open interest changed by 26 which increased total open position to 58
On 27 Nov ATUL was trading at 7361.30. The strike last trading price was 78.9, which was -1.10 lower than the previous day. The implied volatity was 29.75, the open interest changed by 29 which increased total open position to 31
On 25 Nov ATUL was trading at 7472.90. The strike last trading price was 80, which was -96.40 lower than the previous day. The implied volatity was 31.65, the open interest changed by 2 which increased total open position to 2
On 11 Nov ATUL was trading at 7494.85. The strike last trading price was 176.4, which was 0.00 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ATUL was trading at 7841.90. The strike last trading price was 176.4, 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 Oct ATUL was trading at 7710.75. The strike last trading price was 176.4, 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 29 Oct ATUL was trading at 7567.55. The strike last trading price was 176.4, 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 28 Oct ATUL was trading at 7640.10. The strike last trading price was 176.4, 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 Oct ATUL was trading at 7404.55. The strike last trading price was 176.4, 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 Oct ATUL was trading at 7645.05. The strike last trading price was 176.4, 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 Oct ATUL was trading at 7592.40. The strike last trading price was 176.4, which was 176.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ATUL was trading at 7890.35. 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 30 Sept ATUL was trading at 7690.10. 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
