ATUL
Atul Ltd
Historical option data for ATUL
20 Dec 2024 04:12 PM IST
| ATUL 26DEC2024 7400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 1.29
Theta: -3.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 7023.15 | 8.9 | -74.65 | 29.10 | 640 | 40 | 277 | |||
| 19 Dec | 7405.50 | 83.55 | -23.75 | 17.60 | 436 | -29 | 238 | |||
| 18 Dec | 7399.95 | 107.3 | 31.25 | 23.76 | 539 | -25 | 267 | |||
| 17 Dec | 7333.25 | 76.05 | -27.25 | 18.89 | 321 | 3 | 294 | |||
| 16 Dec | 7338.00 | 103.3 | 36.30 | 25.04 | 655 | 5 | 292 | |||
| 13 Dec | 7211.30 | 67 | -41.20 | 22.93 | 552 | 49 | 289 | |||
| 12 Dec | 7261.10 | 108.2 | -110.25 | 27.02 | 611 | -2 | 238 | |||
| 11 Dec | 7486.25 | 218.45 | -13.55 | 27.62 | 296 | 3 | 241 | |||
| 10 Dec | 7497.90 | 232 | 109.45 | 23.71 | 1,722 | 123 | 241 | |||
| 9 Dec | 7285.10 | 122.55 | -45.50 | 24.52 | 56 | 17 | 117 | |||
| 6 Dec | 7360.20 | 168.05 | -8.70 | 26.24 | 37 | 3 | 101 | |||
| 5 Dec | 7379.40 | 176.75 | -14.25 | 22.10 | 225 | 35 | 99 | |||
| 4 Dec | 7385.80 | 191 | 16.00 | 23.31 | 45 | 1 | 64 | |||
| 3 Dec | 7396.45 | 175 | -10.00 | 20.39 | 66 | 12 | 63 | |||
| 2 Dec | 7353.60 | 185 | 0.00 | 24.36 | 395 | 17 | 50 | |||
| 29 Nov | 7295.80 | 185 | 5.00 | 25.13 | 28 | 14 | 32 | |||
| 28 Nov | 7224.45 | 180 | -54.80 | 27.61 | 14 | 9 | 18 | |||
| 27 Nov | 7361.30 | 234.8 | -14.20 | 24.98 | 11 | 4 | 9 | |||
| 26 Nov | 7387.30 | 249 | 3.75 | 23.60 | 3 | 0 | 2 | |||
| 25 Nov | 7472.90 | 245.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 7261.60 | 245.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 7241.95 | 245.25 | -367.80 | 31.27 | 1 | 0 | 1 | |||
| 11 Nov | 7494.85 | 613.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7885.50 | 613.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7859.65 | 613.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7783.45 | 613.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 7851.95 | 613.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Oct | 7841.90 | 613.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7710.75 | 613.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7567.55 | 613.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7640.10 | 613.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7404.55 | 613.05 | 613.05 | - | 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 | |||
| 1 Oct | 8002.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7690.10 | 0 | - | 0 | 0 | 0 | ||||
For Atul Ltd - strike price 7400 expiring on 26DEC2024
Delta for 7400 CE is 0.08
Historical price for 7400 CE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 8.9, which was -74.65 lower than the previous day. The implied volatity was 29.10, the open interest changed by 40 which increased total open position to 277
On 19 Dec ATUL was trading at 7405.50. The strike last trading price was 83.55, which was -23.75 lower than the previous day. The implied volatity was 17.60, the open interest changed by -29 which decreased total open position to 238
On 18 Dec ATUL was trading at 7399.95. The strike last trading price was 107.3, which was 31.25 higher than the previous day. The implied volatity was 23.76, the open interest changed by -25 which decreased total open position to 267
On 17 Dec ATUL was trading at 7333.25. The strike last trading price was 76.05, which was -27.25 lower than the previous day. The implied volatity was 18.89, the open interest changed by 3 which increased total open position to 294
On 16 Dec ATUL was trading at 7338.00. The strike last trading price was 103.3, which was 36.30 higher than the previous day. The implied volatity was 25.04, the open interest changed by 5 which increased total open position to 292
On 13 Dec ATUL was trading at 7211.30. The strike last trading price was 67, which was -41.20 lower than the previous day. The implied volatity was 22.93, the open interest changed by 49 which increased total open position to 289
On 12 Dec ATUL was trading at 7261.10. The strike last trading price was 108.2, which was -110.25 lower than the previous day. The implied volatity was 27.02, the open interest changed by -2 which decreased total open position to 238
On 11 Dec ATUL was trading at 7486.25. The strike last trading price was 218.45, which was -13.55 lower than the previous day. The implied volatity was 27.62, the open interest changed by 3 which increased total open position to 241
On 10 Dec ATUL was trading at 7497.90. The strike last trading price was 232, which was 109.45 higher than the previous day. The implied volatity was 23.71, the open interest changed by 123 which increased total open position to 241
On 9 Dec ATUL was trading at 7285.10. The strike last trading price was 122.55, which was -45.50 lower than the previous day. The implied volatity was 24.52, the open interest changed by 17 which increased total open position to 117
On 6 Dec ATUL was trading at 7360.20. The strike last trading price was 168.05, which was -8.70 lower than the previous day. The implied volatity was 26.24, the open interest changed by 3 which increased total open position to 101
On 5 Dec ATUL was trading at 7379.40. The strike last trading price was 176.75, which was -14.25 lower than the previous day. The implied volatity was 22.10, the open interest changed by 35 which increased total open position to 99
On 4 Dec ATUL was trading at 7385.80. The strike last trading price was 191, which was 16.00 higher than the previous day. The implied volatity was 23.31, the open interest changed by 1 which increased total open position to 64
On 3 Dec ATUL was trading at 7396.45. The strike last trading price was 175, which was -10.00 lower than the previous day. The implied volatity was 20.39, the open interest changed by 12 which increased total open position to 63
On 2 Dec ATUL was trading at 7353.60. The strike last trading price was 185, which was 0.00 lower than the previous day. The implied volatity was 24.36, the open interest changed by 17 which increased total open position to 50
On 29 Nov ATUL was trading at 7295.80. The strike last trading price was 185, which was 5.00 higher than the previous day. The implied volatity was 25.13, the open interest changed by 14 which increased total open position to 32
On 28 Nov ATUL was trading at 7224.45. The strike last trading price was 180, which was -54.80 lower than the previous day. The implied volatity was 27.61, the open interest changed by 9 which increased total open position to 18
On 27 Nov ATUL was trading at 7361.30. The strike last trading price was 234.8, which was -14.20 lower than the previous day. The implied volatity was 24.98, the open interest changed by 4 which increased total open position to 9
On 26 Nov ATUL was trading at 7387.30. The strike last trading price was 249, which was 3.75 higher than the previous day. The implied volatity was 23.60, the open interest changed by 0 which decreased total open position to 2
On 25 Nov ATUL was trading at 7472.90. The strike last trading price was 245.25, 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 22 Nov ATUL was trading at 7261.60. The strike last trading price was 245.25, 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 21 Nov ATUL was trading at 7241.95. The strike last trading price was 245.25, which was -367.80 lower than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 1
On 11 Nov ATUL was trading at 7494.85. The strike last trading price was 613.05, 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 613.05, 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 613.05, 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 613.05, 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 613.05, 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 613.05, 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 613.05, 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 613.05, 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 613.05, 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 613.05, which was 613.05 higher 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 1 Oct ATUL was trading at 8002.45. 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 7400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 7023.15 | 257.55 | 165.50 | - | 3 | 0 | 57 |
| 19 Dec | 7405.50 | 92.05 | -12.95 | 25.15 | 34 | -13 | 58 |
| 18 Dec | 7399.95 | 105 | -38.85 | 24.88 | 26 | -7 | 70 |
| 17 Dec | 7333.25 | 143.85 | -1.15 | 28.56 | 17 | 5 | 77 |
| 16 Dec | 7338.00 | 145 | -126.70 | 25.65 | 8 | 3 | 70 |
| 13 Dec | 7211.30 | 271.7 | 46.70 | 34.81 | 28 | 0 | 67 |
| 12 Dec | 7261.10 | 225 | 110.00 | 29.40 | 318 | -31 | 65 |
| 11 Dec | 7486.25 | 115 | -12.55 | 26.45 | 320 | -39 | 96 |
| 10 Dec | 7497.90 | 127.55 | -108.65 | 30.89 | 391 | 116 | 135 |
| 9 Dec | 7285.10 | 236.2 | 42.00 | 31.64 | 16 | 8 | 17 |
| 6 Dec | 7360.20 | 194.2 | 13.10 | 26.49 | 1 | 0 | 9 |
| 5 Dec | 7379.40 | 181.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 7385.80 | 181.1 | 0.00 | 0.00 | 0 | 5 | 0 |
| 3 Dec | 7396.45 | 181.1 | -5.20 | 27.55 | 8 | 4 | 8 |
| 2 Dec | 7353.60 | 186.3 | -69.65 | 25.00 | 2 | 1 | 3 |
| 29 Nov | 7295.80 | 255.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 7224.45 | 255.95 | 65.95 | 25.75 | 1 | 0 | 1 |
| 27 Nov | 7361.30 | 190 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 7387.30 | 190 | -126.30 | 27.63 | 1 | 0 | 0 |
| 25 Nov | 7472.90 | 316.3 | 0.00 | 1.65 | 0 | 0 | 0 |
| 22 Nov | 7261.60 | 316.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 7241.95 | 316.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 7494.85 | 316.3 | 0.00 | 2.06 | 0 | 0 | 0 |
| 8 Nov | 7885.50 | 316.3 | 0.00 | 5.07 | 0 | 0 | 0 |
| 5 Nov | 7859.65 | 316.3 | 0.00 | 4.62 | 0 | 0 | 0 |
| 4 Nov | 7783.45 | 316.3 | 0.00 | 4.08 | 0 | 0 | 0 |
| 1 Nov | 7851.95 | 316.3 | 0.00 | 4.75 | 0 | 0 | 0 |
| 31 Oct | 7841.90 | 316.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7710.75 | 316.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7567.55 | 316.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7640.10 | 316.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7404.55 | 316.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7645.05 | 316.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7592.40 | 316.3 | 316.30 | - | 0 | 0 | 0 |
| 16 Oct | 7890.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 8002.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7690.10 | 0 | - | 0 | 0 | 0 | |
For Atul Ltd - strike price 7400 expiring on 26DEC2024
Delta for 7400 PE is -
Historical price for 7400 PE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 257.55, which was 165.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 19 Dec ATUL was trading at 7405.50. The strike last trading price was 92.05, which was -12.95 lower than the previous day. The implied volatity was 25.15, the open interest changed by -13 which decreased total open position to 58
On 18 Dec ATUL was trading at 7399.95. The strike last trading price was 105, which was -38.85 lower than the previous day. The implied volatity was 24.88, the open interest changed by -7 which decreased total open position to 70
On 17 Dec ATUL was trading at 7333.25. The strike last trading price was 143.85, which was -1.15 lower than the previous day. The implied volatity was 28.56, the open interest changed by 5 which increased total open position to 77
On 16 Dec ATUL was trading at 7338.00. The strike last trading price was 145, which was -126.70 lower than the previous day. The implied volatity was 25.65, the open interest changed by 3 which increased total open position to 70
On 13 Dec ATUL was trading at 7211.30. The strike last trading price was 271.7, which was 46.70 higher than the previous day. The implied volatity was 34.81, the open interest changed by 0 which decreased total open position to 67
On 12 Dec ATUL was trading at 7261.10. The strike last trading price was 225, which was 110.00 higher than the previous day. The implied volatity was 29.40, the open interest changed by -31 which decreased total open position to 65
On 11 Dec ATUL was trading at 7486.25. The strike last trading price was 115, which was -12.55 lower than the previous day. The implied volatity was 26.45, the open interest changed by -39 which decreased total open position to 96
On 10 Dec ATUL was trading at 7497.90. The strike last trading price was 127.55, which was -108.65 lower than the previous day. The implied volatity was 30.89, the open interest changed by 116 which increased total open position to 135
On 9 Dec ATUL was trading at 7285.10. The strike last trading price was 236.2, which was 42.00 higher than the previous day. The implied volatity was 31.64, the open interest changed by 8 which increased total open position to 17
On 6 Dec ATUL was trading at 7360.20. The strike last trading price was 194.2, which was 13.10 higher than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 9
On 5 Dec ATUL was trading at 7379.40. The strike last trading price was 181.1, 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 181.1, 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 3 Dec ATUL was trading at 7396.45. The strike last trading price was 181.1, which was -5.20 lower than the previous day. The implied volatity was 27.55, the open interest changed by 4 which increased total open position to 8
On 2 Dec ATUL was trading at 7353.60. The strike last trading price was 186.3, which was -69.65 lower than the previous day. The implied volatity was 25.00, the open interest changed by 1 which increased total open position to 3
On 29 Nov ATUL was trading at 7295.80. The strike last trading price was 255.95, 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 255.95, which was 65.95 higher than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 1
On 27 Nov ATUL was trading at 7361.30. The strike last trading price was 190, 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 26 Nov ATUL was trading at 7387.30. The strike last trading price was 190, which was -126.30 lower than the previous day. The implied volatity was 27.63, 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 316.3, which was 0.00 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ATUL was trading at 7261.60. The strike last trading price was 316.3, 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 21 Nov ATUL was trading at 7241.95. The strike last trading price was 316.3, 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 316.3, which was 0.00 lower than the previous day. The implied volatity was 2.06, 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 316.3, which was 0.00 lower than the previous day. The implied volatity was 5.07, 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 316.3, which was 0.00 lower than the previous day. The implied volatity was 4.62, 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 316.3, which was 0.00 lower than the previous day. The implied volatity was 4.08, 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 316.3, which was 0.00 lower than the previous day. The implied volatity was 4.75, 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 316.3, 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 316.3, 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 316.3, 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 316.3, 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 316.3, 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 316.3, 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 316.3, which was 316.30 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 1 Oct ATUL was trading at 8002.45. 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
