ATUL
Atul Ltd
Historical option data for ATUL
20 Dec 2024 04:12 PM IST
| ATUL 26DEC2024 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.70
Theta: -2.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 7023.15 | 4.95 | -19.55 | 39.90 | 413 | -83 | 216 | |||
| 19 Dec | 7405.50 | 24.5 | -10.50 | 27.08 | 339 | -78 | 303 | |||
| 18 Dec | 7399.95 | 35 | 11.85 | 29.90 | 369 | 123 | 380 | |||
| 17 Dec | 7333.25 | 23.15 | -12.75 | 25.99 | 127 | 3 | 252 | |||
| 16 Dec | 7338.00 | 35.9 | 14.90 | 29.66 | 346 | 80 | 251 | |||
| 13 Dec | 7211.30 | 21 | -17.90 | 26.35 | 300 | 20 | 171 | |||
| 12 Dec | 7261.10 | 38.9 | -50.25 | 29.00 | 475 | 104 | 150 | |||
| 11 Dec | 7486.25 | 89.15 | -13.85 | 28.05 | 307 | 6 | 49 | |||
| 10 Dec | 7497.90 | 103 | 55.65 | 26.55 | 132 | 2 | 45 | |||
|
|
||||||||||
| 9 Dec | 7285.10 | 47.35 | -16.20 | 26.76 | 20 | -2 | 43 | |||
| 6 Dec | 7360.20 | 63.55 | -14.90 | 25.86 | 5 | 1 | 44 | |||
| 5 Dec | 7379.40 | 78.45 | -5.75 | 24.82 | 10 | -2 | 39 | |||
| 4 Dec | 7385.80 | 84.2 | 16.90 | 25.00 | 8 | 6 | 40 | |||
| 3 Dec | 7396.45 | 67.3 | -13.95 | 21.66 | 29 | 16 | 33 | |||
| 2 Dec | 7353.60 | 81.25 | -2.95 | 25.28 | 32 | 10 | 15 | |||
| 29 Nov | 7295.80 | 84.2 | -419.65 | 25.70 | 11 | 8 | 8 | |||
| 28 Nov | 7224.45 | 503.85 | 0.00 | 4.58 | 0 | 0 | 0 | |||
| 27 Nov | 7361.30 | 503.85 | 0.00 | 3.26 | 0 | 0 | 0 | |||
| 26 Nov | 7387.30 | 503.85 | 0.00 | 2.76 | 0 | 0 | 0 | |||
| 25 Nov | 7472.90 | 503.85 | 0.00 | 1.67 | 0 | 0 | 0 | |||
| 22 Nov | 7261.60 | 503.85 | 0.00 | 3.83 | 0 | 0 | 0 | |||
| 21 Nov | 7241.95 | 503.85 | 0.00 | 4.29 | 0 | 0 | 0 | |||
| 20 Nov | 7283.85 | 503.85 | 0.00 | 2.90 | 0 | 0 | 0 | |||
| 19 Nov | 7283.85 | 503.85 | 0.00 | 2.90 | 0 | 0 | 0 | |||
| 14 Nov | 7303.20 | 503.85 | 0.00 | 2.86 | 0 | 0 | 0 | |||
| 11 Nov | 7494.85 | 503.85 | 0.00 | 0.80 | 0 | 0 | 0 | |||
| 8 Nov | 7885.50 | 503.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 8034.75 | 503.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7859.65 | 503.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7783.45 | 503.85 | 198.70 | - | 0 | 0 | 0 | |||
| 1 Nov | 7851.95 | 305.15 | - | 0 | 0 | 0 | ||||
For Atul Ltd - strike price 7700 expiring on 26DEC2024
Delta for 7700 CE is 0.04
Historical price for 7700 CE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 4.95, which was -19.55 lower than the previous day. The implied volatity was 39.90, the open interest changed by -83 which decreased total open position to 216
On 19 Dec ATUL was trading at 7405.50. The strike last trading price was 24.5, which was -10.50 lower than the previous day. The implied volatity was 27.08, the open interest changed by -78 which decreased total open position to 303
On 18 Dec ATUL was trading at 7399.95. The strike last trading price was 35, which was 11.85 higher than the previous day. The implied volatity was 29.90, the open interest changed by 123 which increased total open position to 380
On 17 Dec ATUL was trading at 7333.25. The strike last trading price was 23.15, which was -12.75 lower than the previous day. The implied volatity was 25.99, the open interest changed by 3 which increased total open position to 252
On 16 Dec ATUL was trading at 7338.00. The strike last trading price was 35.9, which was 14.90 higher than the previous day. The implied volatity was 29.66, the open interest changed by 80 which increased total open position to 251
On 13 Dec ATUL was trading at 7211.30. The strike last trading price was 21, which was -17.90 lower than the previous day. The implied volatity was 26.35, the open interest changed by 20 which increased total open position to 171
On 12 Dec ATUL was trading at 7261.10. The strike last trading price was 38.9, which was -50.25 lower than the previous day. The implied volatity was 29.00, the open interest changed by 104 which increased total open position to 150
On 11 Dec ATUL was trading at 7486.25. The strike last trading price was 89.15, which was -13.85 lower than the previous day. The implied volatity was 28.05, the open interest changed by 6 which increased total open position to 49
On 10 Dec ATUL was trading at 7497.90. The strike last trading price was 103, which was 55.65 higher than the previous day. The implied volatity was 26.55, the open interest changed by 2 which increased total open position to 45
On 9 Dec ATUL was trading at 7285.10. The strike last trading price was 47.35, which was -16.20 lower than the previous day. The implied volatity was 26.76, the open interest changed by -2 which decreased total open position to 43
On 6 Dec ATUL was trading at 7360.20. The strike last trading price was 63.55, which was -14.90 lower than the previous day. The implied volatity was 25.86, the open interest changed by 1 which increased total open position to 44
On 5 Dec ATUL was trading at 7379.40. The strike last trading price was 78.45, which was -5.75 lower than the previous day. The implied volatity was 24.82, the open interest changed by -2 which decreased total open position to 39
On 4 Dec ATUL was trading at 7385.80. The strike last trading price was 84.2, which was 16.90 higher than the previous day. The implied volatity was 25.00, the open interest changed by 6 which increased total open position to 40
On 3 Dec ATUL was trading at 7396.45. The strike last trading price was 67.3, which was -13.95 lower than the previous day. The implied volatity was 21.66, the open interest changed by 16 which increased total open position to 33
On 2 Dec ATUL was trading at 7353.60. The strike last trading price was 81.25, which was -2.95 lower than the previous day. The implied volatity was 25.28, the open interest changed by 10 which increased total open position to 15
On 29 Nov ATUL was trading at 7295.80. The strike last trading price was 84.2, which was -419.65 lower than the previous day. The implied volatity was 25.70, the open interest changed by 8 which increased total open position to 8
On 28 Nov ATUL was trading at 7224.45. The strike last trading price was 503.85, which was 0.00 lower than the previous day. The implied volatity was 4.58, 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 503.85, which was 0.00 lower than the previous day. The implied volatity was 3.26, 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 503.85, which was 0.00 lower than the previous day. The implied volatity was 2.76, 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 503.85, which was 0.00 lower than the previous day. The implied volatity was 1.67, 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 503.85, which was 0.00 lower than the previous day. The implied volatity was 3.83, 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 503.85, which was 0.00 lower than the previous day. The implied volatity was 4.29, 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 503.85, which was 0.00 lower than the previous day. The implied volatity was 2.90, 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 503.85, which was 0.00 lower than the previous day. The implied volatity was 2.90, 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 503.85, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 503.85, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 503.85, 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 503.85, 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 503.85, 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 503.85, which was 198.70 higher 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 305.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ATUL 26DEC2024 7700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 7023.15 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 7405.50 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 7399.95 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 7333.25 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 7338.00 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 7211.30 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 7261.10 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 7486.25 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 7497.90 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 7285.10 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 7360.20 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 7379.40 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 7385.80 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 7396.45 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 7353.60 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 7295.80 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 7224.45 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 7361.30 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 7387.30 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 7472.90 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 7261.60 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 7241.95 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 7283.85 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 7283.85 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 7303.20 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 7494.85 | 276.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7885.50 | 276.4 | 0.00 | 2.89 | 0 | 0 | 0 |
| 7 Nov | 8034.75 | 276.4 | 0.00 | 4.03 | 0 | 0 | 0 |
| 5 Nov | 7859.65 | 276.4 | 0.00 | 2.09 | 0 | 0 | 0 |
| 4 Nov | 7783.45 | 276.4 | 143.35 | 1.68 | 0 | 0 | 0 |
| 1 Nov | 7851.95 | 133.05 | 2.68 | 0 | 0 | 0 | |
For Atul Ltd - strike price 7700 expiring on 26DEC2024
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 276.4, 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 Dec ATUL was trading at 7405.50. The strike last trading price was 276.4, 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 18 Dec ATUL was trading at 7399.95. The strike last trading price was 276.4, 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 17 Dec ATUL was trading at 7333.25. The strike last trading price was 276.4, 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 16 Dec ATUL was trading at 7338.00. The strike last trading price was 276.4, 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 13 Dec ATUL was trading at 7211.30. The strike last trading price was 276.4, 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 12 Dec ATUL was trading at 7261.10. The strike last trading price was 276.4, 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 Dec ATUL was trading at 7486.25. The strike last trading price was 276.4, 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 10 Dec ATUL was trading at 7497.90. The strike last trading price was 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, 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 276.4, which was 0.00 lower than the previous day. The implied volatity was 2.89, 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 276.4, which was 0.00 lower than the previous day. The implied volatity was 4.03, 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 276.4, which was 0.00 lower than the previous day. The implied volatity was 2.09, 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 276.4, which was 143.35 higher than the previous day. The implied volatity was 1.68, 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 133.05, which was lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
