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

7023.15 -382.35 (-5.16%)

Back to Option Chain


Historical option data for ATUL

20 Dec 2024 04:12 PM IST
ATUL 26DEC2024 7600 CE
Delta: 0.05
Vega: 0.85
Theta: -2.69
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 7023.15 6 -28.30 36.61 810 -12 492
19 Dec 7405.50 34.3 -17.80 23.82 1,517 -14 509
18 Dec 7399.95 52.1 18.05 28.39 1,263 153 536
17 Dec 7333.25 34.05 -15.45 23.92 804 94 383
16 Dec 7338.00 49.5 19.50 27.79 508 -5 292
13 Dec 7211.30 30 -22.15 24.98 1,007 -117 303
12 Dec 7261.10 52.15 -72.90 27.61 948 82 425
11 Dec 7486.25 125.05 -12.10 27.93 2,018 294 351
10 Dec 7497.90 137.15 67.15 25.75 222 49 57
9 Dec 7285.10 70 -15.70 26.87 1 0 8
6 Dec 7360.20 85.7 -18.45 23.62 1 0 8
5 Dec 7379.40 104.15 -5.00 24.06 8 2 9
4 Dec 7385.80 109.15 5.15 24.04 13 3 7
3 Dec 7396.45 104 0.00 22.63 1 0 3
2 Dec 7353.60 104 11.20 24.33 1 0 2
29 Nov 7295.80 92.8 -97.20 22.95 1 0 1
28 Nov 7224.45 190 0.00 0.00 0 0 0
27 Nov 7361.30 190 0.00 0.00 0 0 0
26 Nov 7387.30 190 0.00 0.00 0 1 0
25 Nov 7472.90 190 -317.10 24.73 1 0 0
22 Nov 7261.60 507.1 0.00 2.79 0 0 0
21 Nov 7241.95 507.1 0.00 3.04 0 0 0
20 Nov 7283.85 507.1 0.00 2.49 0 0 0
19 Nov 7283.85 507.1 0.00 2.49 0 0 0
14 Nov 7303.20 507.1 0.00 2.04 0 0 0
11 Nov 7494.85 507.1 0.00 - 0 0 0
8 Nov 7885.50 507.1 0.00 - 0 0 0
7 Nov 8034.75 507.1 0.00 - 0 0 0
5 Nov 7859.65 507.1 0.00 - 0 0 0
4 Nov 7783.45 507.1 0.00 - 0 0 0
1 Nov 7851.95 507.1 0.00 - 0 0 0
31 Oct 7841.90 507.1 0.00 - 0 0 0
30 Oct 7710.75 507.1 0.00 - 0 0 0
29 Oct 7567.55 507.1 0.00 - 0 0 0
28 Oct 7640.10 507.1 0.00 - 0 0 0
25 Oct 7404.55 507.1 0.00 - 0 0 0
24 Oct 7645.05 507.1 0.00 - 0 0 0
23 Oct 7592.40 507.1 0.00 - 0 0 0
16 Oct 7890.35 507.1 0.00 - 0 0 0
1 Oct 8002.45 507.1 0.00 - 0 0 0
30 Sept 7690.10 507.1 - 0 0 0


For Atul Ltd - strike price 7600 expiring on 26DEC2024

Delta for 7600 CE is 0.05

Historical price for 7600 CE is as follows

On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 6, which was -28.30 lower than the previous day. The implied volatity was 36.61, the open interest changed by -12 which decreased total open position to 492


On 19 Dec ATUL was trading at 7405.50. The strike last trading price was 34.3, which was -17.80 lower than the previous day. The implied volatity was 23.82, the open interest changed by -14 which decreased total open position to 509


On 18 Dec ATUL was trading at 7399.95. The strike last trading price was 52.1, which was 18.05 higher than the previous day. The implied volatity was 28.39, the open interest changed by 153 which increased total open position to 536


On 17 Dec ATUL was trading at 7333.25. The strike last trading price was 34.05, which was -15.45 lower than the previous day. The implied volatity was 23.92, the open interest changed by 94 which increased total open position to 383


On 16 Dec ATUL was trading at 7338.00. The strike last trading price was 49.5, which was 19.50 higher than the previous day. The implied volatity was 27.79, the open interest changed by -5 which decreased total open position to 292


On 13 Dec ATUL was trading at 7211.30. The strike last trading price was 30, which was -22.15 lower than the previous day. The implied volatity was 24.98, the open interest changed by -117 which decreased total open position to 303


On 12 Dec ATUL was trading at 7261.10. The strike last trading price was 52.15, which was -72.90 lower than the previous day. The implied volatity was 27.61, the open interest changed by 82 which increased total open position to 425


On 11 Dec ATUL was trading at 7486.25. The strike last trading price was 125.05, which was -12.10 lower than the previous day. The implied volatity was 27.93, the open interest changed by 294 which increased total open position to 351


On 10 Dec ATUL was trading at 7497.90. The strike last trading price was 137.15, which was 67.15 higher than the previous day. The implied volatity was 25.75, the open interest changed by 49 which increased total open position to 57


On 9 Dec ATUL was trading at 7285.10. The strike last trading price was 70, which was -15.70 lower than the previous day. The implied volatity was 26.87, the open interest changed by 0 which decreased total open position to 8


On 6 Dec ATUL was trading at 7360.20. The strike last trading price was 85.7, which was -18.45 lower than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 8


On 5 Dec ATUL was trading at 7379.40. The strike last trading price was 104.15, which was -5.00 lower than the previous day. The implied volatity was 24.06, the open interest changed by 2 which increased total open position to 9


On 4 Dec ATUL was trading at 7385.80. The strike last trading price was 109.15, which was 5.15 higher than the previous day. The implied volatity was 24.04, the open interest changed by 3 which increased total open position to 7


On 3 Dec ATUL was trading at 7396.45. The strike last trading price was 104, which was 0.00 lower than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 3


On 2 Dec ATUL was trading at 7353.60. The strike last trading price was 104, which was 11.20 higher than the previous day. The implied volatity was 24.33, the open interest changed by 0 which decreased total open position to 2


On 29 Nov ATUL was trading at 7295.80. The strike last trading price was 92.8, which was -97.20 lower than the previous day. The implied volatity was 22.95, the open interest changed by 0 which decreased total open position to 1


On 28 Nov ATUL was trading at 7224.45. 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 0 which decreased total open position to 0


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 0 which decreased total open position to 0


On 26 Nov ATUL was trading at 7387.30. 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 25 Nov ATUL was trading at 7472.90. The strike last trading price was 190, which was -317.10 lower than the previous day. The implied volatity was 24.73, 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 507.1, which was 0.00 lower than the previous day. The implied volatity was 2.79, 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 507.1, which was 0.00 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0


On 20 Nov ATUL was trading at 7283.85. The strike last trading price was 507.1, which was 0.00 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0


On 19 Nov ATUL was trading at 7283.85. The strike last trading price was 507.1, which was 0.00 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0


On 14 Nov ATUL was trading at 7303.20. The strike last trading price was 507.1, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, 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 507.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ATUL 26DEC2024 7600 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
20 Dec 7023.15 396.2 0.00 0.00 0 0 0
19 Dec 7405.50 396.2 0.00 0.00 0 0 0
18 Dec 7399.95 396.2 0.00 0.00 0 0 0
17 Dec 7333.25 396.2 0.00 0.00 0 0 0
16 Dec 7338.00 396.2 0.00 0.00 0 0 0
13 Dec 7211.30 396.2 0.00 0.00 0 -2 0
12 Dec 7261.10 396.2 170.10 36.42 4 -1 16
11 Dec 7486.25 226.1 -180.65 27.96 24 15 15
10 Dec 7497.90 406.75 0.00 - 0 0 0
9 Dec 7285.10 406.75 0.00 - 0 0 0
6 Dec 7360.20 406.75 0.00 - 0 0 0
5 Dec 7379.40 406.75 0.00 - 0 0 0
4 Dec 7385.80 406.75 0.00 - 0 0 0
3 Dec 7396.45 406.75 0.00 - 0 0 0
2 Dec 7353.60 406.75 0.00 - 0 0 0
29 Nov 7295.80 406.75 0.00 - 0 0 0
28 Nov 7224.45 406.75 0.00 - 0 0 0
27 Nov 7361.30 406.75 0.00 - 0 0 0
26 Nov 7387.30 406.75 0.00 - 0 0 0
25 Nov 7472.90 406.75 0.00 - 0 0 0
22 Nov 7261.60 406.75 0.00 - 0 0 0
21 Nov 7241.95 406.75 0.00 - 0 0 0
20 Nov 7283.85 406.75 0.00 - 0 0 0
19 Nov 7283.85 406.75 0.00 - 0 0 0
14 Nov 7303.20 406.75 0.00 - 0 0 0
11 Nov 7494.85 406.75 0.00 0.20 0 0 0
8 Nov 7885.50 406.75 0.00 3.75 0 0 0
7 Nov 8034.75 406.75 0.00 4.86 0 0 0
5 Nov 7859.65 406.75 0.00 2.94 0 0 0
4 Nov 7783.45 406.75 0.00 2.53 0 0 0
1 Nov 7851.95 406.75 0.00 3.14 0 0 0
31 Oct 7841.90 406.75 0.00 - 0 0 0
30 Oct 7710.75 406.75 0.00 - 0 0 0
29 Oct 7567.55 406.75 0.00 - 0 0 0
28 Oct 7640.10 406.75 406.75 - 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
1 Oct 8002.45 0 0.00 - 0 0 0
30 Sept 7690.10 0 - 0 0 0


For Atul Ltd - strike price 7600 expiring on 26DEC2024

Delta for 7600 PE is 0.00

Historical price for 7600 PE is as follows

On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 396.2, 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 19 Dec ATUL was trading at 7405.50. The strike last trading price was 396.2, 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 18 Dec ATUL was trading at 7399.95. The strike last trading price was 396.2, 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 17 Dec ATUL was trading at 7333.25. The strike last trading price was 396.2, 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 16 Dec ATUL was trading at 7338.00. The strike last trading price was 396.2, 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 13 Dec ATUL was trading at 7211.30. The strike last trading price was 396.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 12 Dec ATUL was trading at 7261.10. The strike last trading price was 396.2, which was 170.10 higher than the previous day. The implied volatity was 36.42, the open interest changed by -1 which decreased total open position to 16


On 11 Dec ATUL was trading at 7486.25. The strike last trading price was 226.1, which was -180.65 lower than the previous day. The implied volatity was 27.96, the open interest changed by 15 which increased total open position to 15


On 10 Dec ATUL was trading at 7497.90. The strike last trading price was 406.75, 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 Dec ATUL was trading at 7285.10. The strike last trading price was 406.75, 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 6 Dec ATUL was trading at 7360.20. The strike last trading price was 406.75, 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 5 Dec ATUL was trading at 7379.40. The strike last trading price was 406.75, 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 4 Dec ATUL was trading at 7385.80. The strike last trading price was 406.75, 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 3 Dec ATUL was trading at 7396.45. The strike last trading price was 406.75, 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 2 Dec ATUL was trading at 7353.60. The strike last trading price was 406.75, 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 29 Nov ATUL was trading at 7295.80. The strike last trading price was 406.75, 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 28 Nov ATUL was trading at 7224.45. The strike last trading price was 406.75, 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 27 Nov ATUL was trading at 7361.30. The strike last trading price was 406.75, 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 26 Nov ATUL was trading at 7387.30. The strike last trading price was 406.75, 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 25 Nov ATUL was trading at 7472.90. The strike last trading price was 406.75, 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 22 Nov ATUL was trading at 7261.60. The strike last trading price was 406.75, 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 21 Nov ATUL was trading at 7241.95. The strike last trading price was 406.75, 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 Nov ATUL was trading at 7283.85. The strike last trading price was 406.75, 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 19 Nov ATUL was trading at 7283.85. The strike last trading price was 406.75, 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 Nov ATUL was trading at 7303.20. The strike last trading price was 406.75, 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 11 Nov ATUL was trading at 7494.85. The strike last trading price was 406.75, which was 0.00 lower than the previous day. The implied volatity was 0.20, 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 406.75, which was 0.00 lower than the previous day. The implied volatity was 3.75, 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 406.75, which was 0.00 lower than the previous day. The implied volatity was 4.86, 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 406.75, which was 0.00 lower than the previous day. The implied volatity was 2.94, 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 406.75, which was 0.00 lower than the previous day. The implied volatity was 2.53, 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 406.75, which was 0.00 lower than the previous day. The implied volatity was 3.14, 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 406.75, 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 406.75, 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 406.75, 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 406.75, which was 406.75 higher 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 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