ATUL
Atul Ltd
Historical option data for ATUL
21 Nov 2024 04:12 PM IST
| ATUL 28NOV2024 7200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 3.95
Theta: -8.96
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7241.95 | 129.7 | -66.35 | 27.99 | 40 | 2 | 21 | |||
| 20 Nov | 7283.85 | 196.05 | 0.00 | 32.82 | 61 | -2 | 19 | |||
| 19 Nov | 7283.85 | 196.05 | 78.55 | 32.82 | 61 | -2 | 19 | |||
| 18 Nov | 7175.10 | 117.5 | -72.50 | 20.92 | 50 | 10 | 18 | |||
| 14 Nov | 7303.20 | 190 | 4.05 | 17.53 | 11 | 2 | 6 | |||
| 13 Nov | 7225.50 | 185.95 | -762.40 | 23.01 | 7 | 3 | 3 | |||
| 12 Nov | 7423.25 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 7494.85 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7885.50 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 8034.75 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 7986.35 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7859.65 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7783.45 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 7851.95 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 7841.90 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7710.75 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7567.55 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7640.10 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 7404.55 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7513.40 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7690.60 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7690.10 | 948.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 7665.70 | 948.35 | 948.35 | - | 0 | 0 | 0 | |||
| 26 Sept | 7563.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 7509.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 7560.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 7637.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 7670.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 7680.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 7683.70 | 0 | - | 0 | 0 | 0 | ||||
For Atul Ltd - strike price 7200 expiring on 28NOV2024
Delta for 7200 CE is 0.56
Historical price for 7200 CE is as follows
On 21 Nov ATUL was trading at 7241.95. The strike last trading price was 129.7, which was -66.35 lower than the previous day. The implied volatity was 27.99, the open interest changed by 2 which increased total open position to 21
On 20 Nov ATUL was trading at 7283.85. The strike last trading price was 196.05, which was 0.00 lower than the previous day. The implied volatity was 32.82, the open interest changed by -2 which decreased total open position to 19
On 19 Nov ATUL was trading at 7283.85. The strike last trading price was 196.05, which was 78.55 higher than the previous day. The implied volatity was 32.82, the open interest changed by -2 which decreased total open position to 19
On 18 Nov ATUL was trading at 7175.10. The strike last trading price was 117.5, which was -72.50 lower than the previous day. The implied volatity was 20.92, the open interest changed by 10 which increased total open position to 18
On 14 Nov ATUL was trading at 7303.20. The strike last trading price was 190, which was 4.05 higher than the previous day. The implied volatity was 17.53, the open interest changed by 2 which increased total open position to 6
On 13 Nov ATUL was trading at 7225.50. The strike last trading price was 185.95, which was -762.40 lower than the previous day. The implied volatity was 23.01, the open interest changed by 3 which increased total open position to 3
On 12 Nov ATUL was trading at 7423.25. The strike last trading price was 948.35, 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 ATUL was trading at 7494.85. The strike last trading price was 948.35, 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 ATUL was trading at 7885.50. The strike last trading price was 948.35, 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 ATUL was trading at 8034.75. The strike last trading price was 948.35, 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 ATUL was trading at 7986.35. The strike last trading price was 948.35, 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 ATUL was trading at 7859.65. The strike last trading price was 948.35, 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 ATUL was trading at 7783.45. The strike last trading price was 948.35, 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 1 Nov ATUL was trading at 7851.95. The strike last trading price was 948.35, 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 31 Oct ATUL was trading at 7841.90. The strike last trading price was 948.35, 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 948.35, 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 948.35, 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 948.35, 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 948.35, 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 7 Oct ATUL was trading at 7513.40. The strike last trading price was 948.35, 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 4 Oct ATUL was trading at 7690.60. The strike last trading price was 948.35, 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 948.35, 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 27 Sept ATUL was trading at 7665.70. The strike last trading price was 948.35, which was 948.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ATUL was trading at 7563.30. 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 which decreased total open position to
On 25 Sept ATUL was trading at 7509.35. 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 24 Sept ATUL was trading at 7560.85. 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 which decreased total open position to
On 23 Sept ATUL was trading at 7637.80. 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 20 Sept ATUL was trading at 7670.25. 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 19 Sept ATUL was trading at 7680.30. 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 which decreased total open position to
On 18 Sept ATUL was trading at 7683.70. 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 28NOV2024 7200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 3.95
Theta: -7.72
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7241.95 | 104.95 | 17.25 | 30.56 | 127 | 28 | 73 |
| 20 Nov | 7283.85 | 87.7 | 0.00 | 27.94 | 41 | -7 | 43 |
| 19 Nov | 7283.85 | 87.7 | -62.30 | 27.94 | 41 | -9 | 43 |
| 18 Nov | 7175.10 | 150 | 56.10 | 35.06 | 59 | 10 | 51 |
| 14 Nov | 7303.20 | 93.9 | -41.50 | 27.69 | 81 | 15 | 42 |
| 13 Nov | 7225.50 | 135.4 | 57.85 | 30.52 | 40 | 12 | 17 |
| 12 Nov | 7423.25 | 77.55 | 0.00 | 0.00 | 0 | 5 | 0 |
| 11 Nov | 7494.85 | 77.55 | -100.50 | 33.20 | 9 | 5 | 5 |
| 8 Nov | 7885.50 | 178.05 | 0.00 | 10.34 | 0 | 0 | 0 |
| 7 Nov | 8034.75 | 178.05 | 0.00 | 11.47 | 0 | 0 | 0 |
| 6 Nov | 7986.35 | 178.05 | 0.00 | 10.69 | 0 | 0 | 0 |
| 5 Nov | 7859.65 | 178.05 | 0.00 | 8.82 | 0 | 0 | 0 |
| 4 Nov | 7783.45 | 178.05 | 0.00 | 8.15 | 0 | 0 | 0 |
| 1 Nov | 7851.95 | 178.05 | 0.00 | 8.63 | 0 | 0 | 0 |
| 31 Oct | 7841.90 | 178.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7710.75 | 178.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7567.55 | 178.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7640.10 | 178.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7404.55 | 178.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7513.40 | 178.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7690.60 | 178.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7690.10 | 178.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 7665.70 | 178.05 | 178.05 | - | 0 | 0 | 0 |
| 26 Sept | 7563.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 7509.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 7560.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 7637.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 7670.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 7680.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7683.70 | 0 | - | 0 | 0 | 0 | |
For Atul Ltd - strike price 7200 expiring on 28NOV2024
Delta for 7200 PE is -0.45
Historical price for 7200 PE is as follows
On 21 Nov ATUL was trading at 7241.95. The strike last trading price was 104.95, which was 17.25 higher than the previous day. The implied volatity was 30.56, the open interest changed by 28 which increased total open position to 73
On 20 Nov ATUL was trading at 7283.85. The strike last trading price was 87.7, which was 0.00 lower than the previous day. The implied volatity was 27.94, the open interest changed by -7 which decreased total open position to 43
On 19 Nov ATUL was trading at 7283.85. The strike last trading price was 87.7, which was -62.30 lower than the previous day. The implied volatity was 27.94, the open interest changed by -9 which decreased total open position to 43
On 18 Nov ATUL was trading at 7175.10. The strike last trading price was 150, which was 56.10 higher than the previous day. The implied volatity was 35.06, the open interest changed by 10 which increased total open position to 51
On 14 Nov ATUL was trading at 7303.20. The strike last trading price was 93.9, which was -41.50 lower than the previous day. The implied volatity was 27.69, the open interest changed by 15 which increased total open position to 42
On 13 Nov ATUL was trading at 7225.50. The strike last trading price was 135.4, which was 57.85 higher than the previous day. The implied volatity was 30.52, the open interest changed by 12 which increased total open position to 17
On 12 Nov ATUL was trading at 7423.25. The strike last trading price was 77.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 11 Nov ATUL was trading at 7494.85. The strike last trading price was 77.55, which was -100.50 lower than the previous day. The implied volatity was 33.20, the open interest changed by 5 which increased total open position to 5
On 8 Nov ATUL was trading at 7885.50. The strike last trading price was 178.05, which was 0.00 lower than the previous day. The implied volatity was 10.34, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ATUL was trading at 8034.75. The strike last trading price was 178.05, which was 0.00 lower than the previous day. The implied volatity was 11.47, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ATUL was trading at 7986.35. The strike last trading price was 178.05, which was 0.00 lower than the previous day. The implied volatity was 10.69, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ATUL was trading at 7859.65. The strike last trading price was 178.05, which was 0.00 lower than the previous day. The implied volatity was 8.82, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ATUL was trading at 7783.45. The strike last trading price was 178.05, which was 0.00 lower than the previous day. The implied volatity was 8.15, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ATUL was trading at 7851.95. The strike last trading price was 178.05, which was 0.00 lower than the previous day. The implied volatity was 8.63, 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 178.05, 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 178.05, 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 178.05, 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 178.05, 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 178.05, 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 7 Oct ATUL was trading at 7513.40. The strike last trading price was 178.05, 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 4 Oct ATUL was trading at 7690.60. The strike last trading price was 178.05, 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 178.05, 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 27 Sept ATUL was trading at 7665.70. The strike last trading price was 178.05, which was 178.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ATUL was trading at 7563.30. 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 which decreased total open position to
On 25 Sept ATUL was trading at 7509.35. 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 24 Sept ATUL was trading at 7560.85. 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 which decreased total open position to
On 23 Sept ATUL was trading at 7637.80. 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 20 Sept ATUL was trading at 7670.25. 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 19 Sept ATUL was trading at 7680.30. 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 which decreased total open position to
On 18 Sept ATUL was trading at 7683.70. 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
