ATUL
Atul Ltd
Historical option data for ATUL
18 Oct 2024 10:43 AM IST
| ATUL 7800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 7779.60 | 200.05 | 0.05 | 7,500 | -100 | 26,000 | ||||
| 17 Oct | 7759.15 | 200 | -60.95 | 10,500 | 3,400 | 26,200 | ||||
| 16 Oct | 7890.35 | 260.95 | 45.75 | 1,08,800 | 5,700 | 22,700 | ||||
| 15 Oct | 7836.50 | 215.2 | -51.80 | 66,900 | 9,200 | 16,900 | ||||
| 14 Oct | 7930.45 | 267 | -62.75 | 3,200 | -600 | 7,900 | ||||
| 11 Oct | 7888.80 | 329.75 | -18.25 | 2,300 | -700 | 8,600 | ||||
| 10 Oct | 7971.25 | 348 | 38.15 | 15,400 | 400 | 9,500 | ||||
| 9 Oct | 7908.95 | 309.85 | 40.70 | 5,100 | -1,800 | 9,300 | ||||
| 8 Oct | 7822.70 | 269.15 | 137.80 | 13,300 | 1,000 | 11,100 | ||||
| 7 Oct | 7513.40 | 131.35 | -72.15 | 4,000 | -300 | 10,000 | ||||
| 4 Oct | 7690.60 | 203.5 | -75.70 | 22,100 | 4,700 | 10,200 | ||||
| 3 Oct | 7816.95 | 279.2 | -125.80 | 3,800 | 1,000 | 5,400 | ||||
| 1 Oct | 8002.45 | 405 | 173.00 | 39,300 | -6,500 | 4,500 | ||||
| 30 Sept | 7690.10 | 232 | -3.00 | 34,400 | 6,600 | 10,800 | ||||
| 27 Sept | 7665.70 | 235 | 31.00 | 5,200 | -500 | 4,200 | ||||
| 26 Sept | 7563.30 | 204 | 14.00 | 1,200 | 100 | 4,800 | ||||
| 25 Sept | 7509.35 | 190 | -25.00 | 5,000 | 1,400 | 4,800 | ||||
|
|
||||||||||
| 24 Sept | 7560.85 | 215 | -35.00 | 4,000 | 1,800 | 3,300 | ||||
| 23 Sept | 7637.80 | 250 | 1.90 | 2,700 | 1,200 | 1,500 | ||||
| 20 Sept | 7670.25 | 248.1 | 26.10 | 200 | 100 | 300 | ||||
| 19 Sept | 7680.30 | 222 | -101.35 | 200 | 0 | 0 | ||||
| 18 Sept | 7683.70 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7899.30 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7961.65 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7994.00 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7951.20 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7886.55 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 7916.90 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7927.10 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7875.20 | 323.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7967.45 | 323.35 | -410.10 | 0 | 0 | 0 | ||||
| 29 Aug | 7840.75 | 733.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7899.20 | 733.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 7916.20 | 733.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 7932.30 | 733.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 7788.75 | 733.45 | 0 | 0 | 0 | |||||
For Atul Ltd - strike price 7800 expiring on 31OCT2024
Delta for 7800 CE is -
Historical price for 7800 CE is as follows
On 18 Oct ATUL was trading at 7779.60. The strike last trading price was 200.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 26000
On 17 Oct ATUL was trading at 7759.15. The strike last trading price was 200, which was -60.95 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 26200
On 16 Oct ATUL was trading at 7890.35. The strike last trading price was 260.95, which was 45.75 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 22700
On 15 Oct ATUL was trading at 7836.50. The strike last trading price was 215.2, which was -51.80 lower than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 16900
On 14 Oct ATUL was trading at 7930.45. The strike last trading price was 267, which was -62.75 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 7900
On 11 Oct ATUL was trading at 7888.80. The strike last trading price was 329.75, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 8600
On 10 Oct ATUL was trading at 7971.25. The strike last trading price was 348, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9500
On 9 Oct ATUL was trading at 7908.95. The strike last trading price was 309.85, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 9300
On 8 Oct ATUL was trading at 7822.70. The strike last trading price was 269.15, which was 137.80 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 11100
On 7 Oct ATUL was trading at 7513.40. The strike last trading price was 131.35, which was -72.15 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 10000
On 4 Oct ATUL was trading at 7690.60. The strike last trading price was 203.5, which was -75.70 lower than the previous day. The implied volatity was -, the open interest changed by 4700 which increased total open position to 10200
On 3 Oct ATUL was trading at 7816.95. The strike last trading price was 279.2, which was -125.80 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 5400
On 1 Oct ATUL was trading at 8002.45. The strike last trading price was 405, which was 173.00 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 4500
On 30 Sept ATUL was trading at 7690.10. The strike last trading price was 232, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 10800
On 27 Sept ATUL was trading at 7665.70. The strike last trading price was 235, which was 31.00 higher than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 4200
On 26 Sept ATUL was trading at 7563.30. The strike last trading price was 204, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 4800
On 25 Sept ATUL was trading at 7509.35. The strike last trading price was 190, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 1400 which increased total open position to 4800
On 24 Sept ATUL was trading at 7560.85. The strike last trading price was 215, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3300
On 23 Sept ATUL was trading at 7637.80. The strike last trading price was 250, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1500
On 20 Sept ATUL was trading at 7670.25. The strike last trading price was 248.1, which was 26.10 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 19 Sept ATUL was trading at 7680.30. The strike last trading price was 222, which was -101.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ATUL was trading at 7683.70. The strike last trading price was 323.35, 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 16 Sept ATUL was trading at 7899.30. The strike last trading price was 323.35, 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 13 Sept ATUL was trading at 7961.65. The strike last trading price was 323.35, 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 12 Sept ATUL was trading at 7994.00. The strike last trading price was 323.35, 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 9 Sept ATUL was trading at 7951.20. The strike last trading price was 323.35, 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 Sept ATUL was trading at 7886.55. The strike last trading price was 323.35, 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 Sept ATUL was trading at 7916.90. The strike last trading price was 323.35, 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 3 Sept ATUL was trading at 7927.10. The strike last trading price was 323.35, 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 2 Sept ATUL was trading at 7875.20. The strike last trading price was 323.35, 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 30 Aug ATUL was trading at 7967.45. The strike last trading price was 323.35, which was -410.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ATUL was trading at 7840.75. The strike last trading price was 733.45, 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 Aug ATUL was trading at 7899.20. The strike last trading price was 733.45, 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 Aug ATUL was trading at 7916.20. The strike last trading price was 733.45, 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 Aug ATUL was trading at 7932.30. The strike last trading price was 733.45, 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 23 Aug ATUL was trading at 7788.75. The strike last trading price was 733.45, 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 7800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 7779.60 | 180.1 | -30.55 | 2,300 | 400 | 26,800 |
| 17 Oct | 7759.15 | 210.65 | 49.60 | 26,600 | -8,500 | 26,900 |
| 16 Oct | 7890.35 | 161.05 | -18.20 | 1,69,600 | -5,000 | 35,600 |
| 15 Oct | 7836.50 | 179.25 | 59.20 | 1,56,900 | 29,100 | 40,500 |
| 14 Oct | 7930.45 | 120.05 | -49.90 | 3,800 | -600 | 11,400 |
| 11 Oct | 7888.80 | 169.95 | 48.05 | 5,000 | 500 | 11,900 |
| 10 Oct | 7971.25 | 121.9 | -10.10 | 50,200 | 1,100 | 11,300 |
| 9 Oct | 7908.95 | 132 | -48.75 | 1,900 | 0 | 10,100 |
| 8 Oct | 7822.70 | 180.75 | -218.30 | 5,700 | 3,200 | 10,100 |
| 7 Oct | 7513.40 | 399.05 | 133.05 | 2,400 | -700 | 6,800 |
| 4 Oct | 7690.60 | 266 | 51.10 | 10,400 | 700 | 7,300 |
| 3 Oct | 7816.95 | 214.9 | 84.35 | 10,900 | -200 | 6,600 |
| 1 Oct | 8002.45 | 130.55 | -144.75 | 21,500 | 4,800 | 6,800 |
| 30 Sept | 7690.10 | 275.3 | -24.70 | 2,800 | 1,500 | 2,000 |
| 27 Sept | 7665.70 | 300 | -140.00 | 200 | 100 | 400 |
| 26 Sept | 7563.30 | 440 | 15.00 | 100 | 0 | 200 |
| 25 Sept | 7509.35 | 425 | 75.00 | 100 | 0 | 100 |
| 24 Sept | 7560.85 | 350 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 7637.80 | 350 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 7670.25 | 350 | 0.00 | 0 | 100 | 0 |
| 19 Sept | 7680.30 | 350 | -322.15 | 100 | 0 | 0 |
| 18 Sept | 7683.70 | 672.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7899.30 | 672.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7961.65 | 672.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7994.00 | 672.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7951.20 | 672.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7886.55 | 672.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7916.90 | 672.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7927.10 | 672.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7875.20 | 672.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7967.45 | 672.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 7840.75 | 672.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 7899.20 | 672.15 | 672.15 | 0 | 0 | 0 |
| 27 Aug | 7916.20 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7932.30 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7788.75 | 0 | 0 | 0 | 0 | |
For Atul Ltd - strike price 7800 expiring on 31OCT2024
Delta for 7800 PE is -
Historical price for 7800 PE is as follows
On 18 Oct ATUL was trading at 7779.60. The strike last trading price was 180.1, which was -30.55 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 26800
On 17 Oct ATUL was trading at 7759.15. The strike last trading price was 210.65, which was 49.60 higher than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 26900
On 16 Oct ATUL was trading at 7890.35. The strike last trading price was 161.05, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 35600
On 15 Oct ATUL was trading at 7836.50. The strike last trading price was 179.25, which was 59.20 higher than the previous day. The implied volatity was -, the open interest changed by 29100 which increased total open position to 40500
On 14 Oct ATUL was trading at 7930.45. The strike last trading price was 120.05, which was -49.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 11400
On 11 Oct ATUL was trading at 7888.80. The strike last trading price was 169.95, which was 48.05 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 11900
On 10 Oct ATUL was trading at 7971.25. The strike last trading price was 121.9, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 11300
On 9 Oct ATUL was trading at 7908.95. The strike last trading price was 132, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10100
On 8 Oct ATUL was trading at 7822.70. The strike last trading price was 180.75, which was -218.30 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 10100
On 7 Oct ATUL was trading at 7513.40. The strike last trading price was 399.05, which was 133.05 higher than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 6800
On 4 Oct ATUL was trading at 7690.60. The strike last trading price was 266, which was 51.10 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 7300
On 3 Oct ATUL was trading at 7816.95. The strike last trading price was 214.9, which was 84.35 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6600
On 1 Oct ATUL was trading at 8002.45. The strike last trading price was 130.55, which was -144.75 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 6800
On 30 Sept ATUL was trading at 7690.10. The strike last trading price was 275.3, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2000
On 27 Sept ATUL was trading at 7665.70. The strike last trading price was 300, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 400
On 26 Sept ATUL was trading at 7563.30. The strike last trading price was 440, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 25 Sept ATUL was trading at 7509.35. The strike last trading price was 425, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 24 Sept ATUL was trading at 7560.85. The strike last trading price was 350, 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 23 Sept ATUL was trading at 7637.80. The strike last trading price was 350, 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 Sept ATUL was trading at 7670.25. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 19 Sept ATUL was trading at 7680.30. The strike last trading price was 350, which was -322.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept ATUL was trading at 7683.70. The strike last trading price was 672.15, 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 Sept ATUL was trading at 7899.30. The strike last trading price was 672.15, 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 Sept ATUL was trading at 7961.65. The strike last trading price was 672.15, 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 Sept ATUL was trading at 7994.00. The strike last trading price was 672.15, 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 Sept ATUL was trading at 7951.20. The strike last trading price was 672.15, 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 Sept ATUL was trading at 7886.55. The strike last trading price was 672.15, 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 Sept ATUL was trading at 7916.90. The strike last trading price was 672.15, 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 Sept ATUL was trading at 7927.10. The strike last trading price was 672.15, 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 Sept ATUL was trading at 7875.20. The strike last trading price was 672.15, 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 30 Aug ATUL was trading at 7967.45. The strike last trading price was 672.15, 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 Aug ATUL was trading at 7840.75. The strike last trading price was 672.15, 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 Aug ATUL was trading at 7899.20. The strike last trading price was 672.15, which was 672.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug ATUL was trading at 7916.20. 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 0 which decreased total open position to 0
On 26 Aug ATUL was trading at 7932.30. 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 0 which decreased total open position to 0
On 23 Aug ATUL was trading at 7788.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
