ATUL
Atul Ltd
Historical option data for ATUL
21 Nov 2024 04:12 PM IST
| ATUL 28NOV2024 7300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 3.90
Theta: -8.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 7241.95 | 82.5 | -23.30 | 27.94 | 164 | 12 | 87 | |||
| 20 Nov | 7283.85 | 105.8 | 0.00 | 24.60 | 523 | 0 | 71 | |||
| 19 Nov | 7283.85 | 105.8 | 22.85 | 24.60 | 523 | -4 | 71 | |||
| 18 Nov | 7175.10 | 82.95 | -59.35 | 23.54 | 121 | 15 | 74 | |||
| 14 Nov | 7303.20 | 142.3 | -5.70 | 20.48 | 259 | 19 | 62 | |||
| 13 Nov | 7225.50 | 148 | -730.70 | 25.74 | 58 | 40 | 40 | |||
| 12 Nov | 7423.25 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 7494.85 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7885.50 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 8034.75 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 7986.35 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7859.65 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7783.45 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 7851.95 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 7841.90 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7710.75 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7567.55 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7640.10 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7404.55 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 7774.50 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 7759.15 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7513.40 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7690.60 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7690.10 | 878.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 7665.70 | 878.7 | 878.70 | - | 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 7300 expiring on 28NOV2024
Delta for 7300 CE is 0.42
Historical price for 7300 CE is as follows
On 21 Nov ATUL was trading at 7241.95. The strike last trading price was 82.5, which was -23.30 lower than the previous day. The implied volatity was 27.94, the open interest changed by 12 which increased total open position to 87
On 20 Nov ATUL was trading at 7283.85. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 71
On 19 Nov ATUL was trading at 7283.85. The strike last trading price was 105.8, which was 22.85 higher than the previous day. The implied volatity was 24.60, the open interest changed by -4 which decreased total open position to 71
On 18 Nov ATUL was trading at 7175.10. The strike last trading price was 82.95, which was -59.35 lower than the previous day. The implied volatity was 23.54, the open interest changed by 15 which increased total open position to 74
On 14 Nov ATUL was trading at 7303.20. The strike last trading price was 142.3, which was -5.70 lower than the previous day. The implied volatity was 20.48, the open interest changed by 19 which increased total open position to 62
On 13 Nov ATUL was trading at 7225.50. The strike last trading price was 148, which was -730.70 lower than the previous day. The implied volatity was 25.74, the open interest changed by 40 which increased total open position to 40
On 12 Nov ATUL was trading at 7423.25. The strike last trading price was 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, 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 Oct ATUL was trading at 7774.50. The strike last trading price was 878.7, 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 17 Oct ATUL was trading at 7759.15. The strike last trading price was 878.7, 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 878.7, 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 878.7, 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 878.7, 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 878.7, which was 878.70 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 7300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 3.88
Theta: -5.86
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 7241.95 | 137.95 | 13.80 | 25.51 | 50 | -4 | 34 |
| 20 Nov | 7283.85 | 124.15 | 0.00 | 25.81 | 67 | 1 | 37 |
| 19 Nov | 7283.85 | 124.15 | -80.85 | 25.81 | 67 | 0 | 37 |
| 18 Nov | 7175.10 | 205 | 78.10 | 35.59 | 15 | 0 | 35 |
| 14 Nov | 7303.20 | 126.9 | -53.15 | 26.26 | 43 | 3 | 36 |
| 13 Nov | 7225.50 | 180.05 | 53.00 | 30.08 | 148 | 0 | 34 |
| 12 Nov | 7423.25 | 127.05 | 31.05 | 33.25 | 23 | 5 | 38 |
| 11 Nov | 7494.85 | 96 | 50.45 | 31.31 | 55 | 16 | 33 |
| 8 Nov | 7885.50 | 45.55 | 14.35 | 35.18 | 14 | 6 | 17 |
| 7 Nov | 8034.75 | 31.2 | 3.60 | 34.87 | 6 | 0 | 12 |
| 6 Nov | 7986.35 | 27.6 | -24.10 | 31.39 | 17 | 6 | 14 |
| 5 Nov | 7859.65 | 51.7 | -4.95 | 31.41 | 1 | 0 | 8 |
| 4 Nov | 7783.45 | 56.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7851.95 | 56.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 7841.90 | 56.65 | -37.40 | - | 7 | 1 | 8 |
| 30 Oct | 7710.75 | 94.05 | -40.95 | - | 7 | 0 | 5 |
| 29 Oct | 7567.55 | 135 | 23.00 | - | 1 | 0 | 4 |
| 28 Oct | 7640.10 | 112 | -138.00 | - | 4 | 1 | 2 |
| 25 Oct | 7404.55 | 250 | 43.35 | - | 2 | 0 | 1 |
| 18 Oct | 7774.50 | 206.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 7759.15 | 206.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7513.40 | 206.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7690.60 | 206.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7690.10 | 206.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 7665.70 | 206.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 7563.30 | 206.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 7509.35 | 206.65 | 206.65 | - | 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 7300 expiring on 28NOV2024
Delta for 7300 PE is -0.59
Historical price for 7300 PE is as follows
On 21 Nov ATUL was trading at 7241.95. The strike last trading price was 137.95, which was 13.80 higher than the previous day. The implied volatity was 25.51, the open interest changed by -4 which decreased total open position to 34
On 20 Nov ATUL was trading at 7283.85. The strike last trading price was 124.15, which was 0.00 lower than the previous day. The implied volatity was 25.81, the open interest changed by 1 which increased total open position to 37
On 19 Nov ATUL was trading at 7283.85. The strike last trading price was 124.15, which was -80.85 lower than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 37
On 18 Nov ATUL was trading at 7175.10. The strike last trading price was 205, which was 78.10 higher than the previous day. The implied volatity was 35.59, the open interest changed by 0 which decreased total open position to 35
On 14 Nov ATUL was trading at 7303.20. The strike last trading price was 126.9, which was -53.15 lower than the previous day. The implied volatity was 26.26, the open interest changed by 3 which increased total open position to 36
On 13 Nov ATUL was trading at 7225.50. The strike last trading price was 180.05, which was 53.00 higher than the previous day. The implied volatity was 30.08, the open interest changed by 0 which decreased total open position to 34
On 12 Nov ATUL was trading at 7423.25. The strike last trading price was 127.05, which was 31.05 higher than the previous day. The implied volatity was 33.25, the open interest changed by 5 which increased total open position to 38
On 11 Nov ATUL was trading at 7494.85. The strike last trading price was 96, which was 50.45 higher than the previous day. The implied volatity was 31.31, the open interest changed by 16 which increased total open position to 33
On 8 Nov ATUL was trading at 7885.50. The strike last trading price was 45.55, which was 14.35 higher than the previous day. The implied volatity was 35.18, the open interest changed by 6 which increased total open position to 17
On 7 Nov ATUL was trading at 8034.75. The strike last trading price was 31.2, which was 3.60 higher than the previous day. The implied volatity was 34.87, the open interest changed by 0 which decreased total open position to 12
On 6 Nov ATUL was trading at 7986.35. The strike last trading price was 27.6, which was -24.10 lower than the previous day. The implied volatity was 31.39, the open interest changed by 6 which increased total open position to 14
On 5 Nov ATUL was trading at 7859.65. The strike last trading price was 51.7, which was -4.95 lower than the previous day. The implied volatity was 31.41, the open interest changed by 0 which decreased total open position to 8
On 4 Nov ATUL was trading at 7783.45. The strike last trading price was 56.65, 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 1 Nov ATUL was trading at 7851.95. The strike last trading price was 56.65, 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 31 Oct ATUL was trading at 7841.90. The strike last trading price was 56.65, which was -37.40 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 94.05, which was -40.95 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 135, which was 23.00 higher 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 112, which was -138.00 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 250, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ATUL was trading at 7774.50. The strike last trading price was 206.65, 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 17 Oct ATUL was trading at 7759.15. The strike last trading price was 206.65, 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 206.65, 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 206.65, 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 206.65, 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 206.65, 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 26 Sept ATUL was trading at 7563.30. The strike last trading price was 206.65, 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 206.65, which was 206.65 higher 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
