ATUL
Atul Ltd
Historical option data for ATUL
20 Dec 2024 04:12 PM IST
| ATUL 26DEC2024 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.45
Theta: -1.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 7023.15 | 3.05 | -7.40 | 45.05 | 81 | -23 | 46 | |||
| 19 Dec | 7405.50 | 10.45 | -6.15 | 30.84 | 36 | -11 | 68 | |||
| 18 Dec | 7399.95 | 16.6 | 3.95 | 33.15 | 24 | -8 | 79 | |||
| 17 Dec | 7333.25 | 12.65 | -5.40 | 30.60 | 29 | -3 | 87 | |||
| 16 Dec | 7338.00 | 18.05 | 6.40 | 32.48 | 145 | 7 | 91 | |||
| 13 Dec | 7211.30 | 11.65 | -8.50 | 29.56 | 118 | 37 | 84 | |||
| 12 Dec | 7261.10 | 20.15 | -26.85 | 30.88 | 110 | 1 | 49 | |||
| 11 Dec | 7486.25 | 47 | -10.00 | 29.23 | 482 | 37 | 48 | |||
| 10 Dec | 7497.90 | 57 | 37.00 | 28.18 | 32 | 4 | 10 | |||
| 9 Dec | 7285.10 | 20 | -18.80 | 26.73 | 3 | 1 | 5 | |||
| 6 Dec | 7360.20 | 38.8 | -1.20 | 28.25 | 1 | 0 | 4 | |||
| 5 Dec | 7379.40 | 40 | -2.80 | 25.44 | 17 | 1 | 4 | |||
| 4 Dec | 7385.80 | 42.8 | -356.35 | 25.32 | 5 | 4 | 4 | |||
| 3 Dec | 7396.45 | 399.15 | 0.00 | 5.65 | 0 | 0 | 0 | |||
| 2 Dec | 7353.60 | 399.15 | 0.00 | 6.04 | 0 | 0 | 0 | |||
| 29 Nov | 7295.80 | 399.15 | 0.00 | 6.10 | 0 | 0 | 0 | |||
| 28 Nov | 7224.45 | 399.15 | 0.00 | 6.66 | 0 | 0 | 0 | |||
| 27 Nov | 7361.30 | 399.15 | 0.00 | 4.99 | 0 | 0 | 0 | |||
| 26 Nov | 7387.30 | 399.15 | 0.00 | 4.75 | 0 | 0 | 0 | |||
| 25 Nov | 7472.90 | 399.15 | 0.00 | 3.70 | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 7261.60 | 399.15 | 0.00 | 5.75 | 0 | 0 | 0 | |||
| 21 Nov | 7241.95 | 399.15 | 0.00 | 5.82 | 0 | 0 | 0 | |||
| 20 Nov | 7283.85 | 399.15 | 0.00 | 5.01 | 0 | 0 | 0 | |||
| 19 Nov | 7283.85 | 399.15 | 0.00 | 5.01 | 0 | 0 | 0 | |||
| 14 Nov | 7303.20 | 399.15 | 0.00 | 4.79 | 0 | 0 | 0 | |||
| 11 Nov | 7494.85 | 399.15 | 0.00 | 2.55 | 0 | 0 | 0 | |||
| 8 Nov | 7885.50 | 399.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 8034.75 | 399.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7859.65 | 399.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 7783.45 | 399.15 | 42.05 | 0.18 | 0 | 0 | 0 | |||
| 1 Nov | 7851.95 | 357.1 | - | 0 | 0 | 0 | ||||
For Atul Ltd - strike price 7900 expiring on 26DEC2024
Delta for 7900 CE is 0.02
Historical price for 7900 CE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 3.05, which was -7.40 lower than the previous day. The implied volatity was 45.05, the open interest changed by -23 which decreased total open position to 46
On 19 Dec ATUL was trading at 7405.50. The strike last trading price was 10.45, which was -6.15 lower than the previous day. The implied volatity was 30.84, the open interest changed by -11 which decreased total open position to 68
On 18 Dec ATUL was trading at 7399.95. The strike last trading price was 16.6, which was 3.95 higher than the previous day. The implied volatity was 33.15, the open interest changed by -8 which decreased total open position to 79
On 17 Dec ATUL was trading at 7333.25. The strike last trading price was 12.65, which was -5.40 lower than the previous day. The implied volatity was 30.60, the open interest changed by -3 which decreased total open position to 87
On 16 Dec ATUL was trading at 7338.00. The strike last trading price was 18.05, which was 6.40 higher than the previous day. The implied volatity was 32.48, the open interest changed by 7 which increased total open position to 91
On 13 Dec ATUL was trading at 7211.30. The strike last trading price was 11.65, which was -8.50 lower than the previous day. The implied volatity was 29.56, the open interest changed by 37 which increased total open position to 84
On 12 Dec ATUL was trading at 7261.10. The strike last trading price was 20.15, which was -26.85 lower than the previous day. The implied volatity was 30.88, the open interest changed by 1 which increased total open position to 49
On 11 Dec ATUL was trading at 7486.25. The strike last trading price was 47, which was -10.00 lower than the previous day. The implied volatity was 29.23, the open interest changed by 37 which increased total open position to 48
On 10 Dec ATUL was trading at 7497.90. The strike last trading price was 57, which was 37.00 higher than the previous day. The implied volatity was 28.18, the open interest changed by 4 which increased total open position to 10
On 9 Dec ATUL was trading at 7285.10. The strike last trading price was 20, which was -18.80 lower than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 5
On 6 Dec ATUL was trading at 7360.20. The strike last trading price was 38.8, which was -1.20 lower than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 4
On 5 Dec ATUL was trading at 7379.40. The strike last trading price was 40, which was -2.80 lower than the previous day. The implied volatity was 25.44, the open interest changed by 1 which increased total open position to 4
On 4 Dec ATUL was trading at 7385.80. The strike last trading price was 42.8, which was -356.35 lower than the previous day. The implied volatity was 25.32, the open interest changed by 4 which increased total open position to 4
On 3 Dec ATUL was trading at 7396.45. The strike last trading price was 399.15, which was 0.00 lower than the previous day. The implied volatity was 5.65, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 6.04, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 6.10, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 6.66, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 4.99, 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 399.15, 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 25 Nov ATUL was trading at 7472.90. The strike last trading price was 399.15, which was 0.00 lower than the previous day. The implied volatity was 3.70, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 5.82, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 5.01, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 5.01, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 4.79, 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 399.15, which was 0.00 lower than the previous day. The implied volatity was 2.55, 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 399.15, 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 7 Nov ATUL was trading at 8034.75. The strike last trading price was 399.15, 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 5 Nov ATUL was trading at 7859.65. The strike last trading price was 399.15, 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 Nov ATUL was trading at 7783.45. The strike last trading price was 399.15, which was 42.05 higher than the previous day. The implied volatity was 0.18, 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 357.1, 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 7900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 7023.15 | 799 | 292.15 | - | 1 | 0 | 6 |
| 19 Dec | 7405.50 | 506.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Dec | 7399.95 | 506.85 | -3.15 | 32.37 | 6 | -1 | 4 |
| 17 Dec | 7333.25 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 7338.00 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 7211.30 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 7261.10 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 7486.25 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 7497.90 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 7285.10 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 7360.20 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 7379.40 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 7385.80 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 7396.45 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 7353.60 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 7295.80 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 7224.45 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 7361.30 | 510 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 7387.30 | 510 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 7472.90 | 510 | -10.00 | 34.00 | 1 | 0 | 4 |
| 22 Nov | 7261.60 | 520 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 7241.95 | 520 | 0.00 | 0.00 | 0 | 4 | 0 |
| 20 Nov | 7283.85 | 520 | 0.00 | - | 4 | 4 | 0 |
| 19 Nov | 7283.85 | 520 | 150.50 | - | 4 | 0 | 0 |
| 14 Nov | 7303.20 | 369.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 7494.85 | 369.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7885.50 | 369.5 | 0.00 | 1.23 | 0 | 0 | 0 |
| 7 Nov | 8034.75 | 369.5 | 0.00 | 2.36 | 0 | 0 | 0 |
| 5 Nov | 7859.65 | 369.5 | -14.95 | 0.64 | 0 | 0 | 0 |
| 4 Nov | 7783.45 | 384.45 | 0.00 | 0.13 | 0 | 0 | 0 |
| 1 Nov | 7851.95 | 384.45 | 1.12 | 0 | 0 | 0 | |
For Atul Ltd - strike price 7900 expiring on 26DEC2024
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 799, which was 292.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Dec ATUL was trading at 7405.50. The strike last trading price was 506.85, 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 18 Dec ATUL was trading at 7399.95. The strike last trading price was 506.85, which was -3.15 lower than the previous day. The implied volatity was 32.37, the open interest changed by -1 which decreased total open position to 4
On 17 Dec ATUL was trading at 7333.25. The strike last trading price was 510, 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 510, 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 510, 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 12 Dec ATUL was trading at 7261.10. The strike last trading price was 510, 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 11 Dec ATUL was trading at 7486.25. The strike last trading price was 510, 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 10 Dec ATUL was trading at 7497.90. The strike last trading price was 510, 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 9 Dec ATUL was trading at 7285.10. The strike last trading price was 510, 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 6 Dec ATUL was trading at 7360.20. The strike last trading price was 510, 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 5 Dec ATUL was trading at 7379.40. The strike last trading price was 510, 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 510, 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 3 Dec ATUL was trading at 7396.45. The strike last trading price was 510, 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 2 Dec ATUL was trading at 7353.60. The strike last trading price was 510, 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 29 Nov ATUL was trading at 7295.80. The strike last trading price was 510, 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 28 Nov ATUL was trading at 7224.45. The strike last trading price was 510, 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 510, 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 510, 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 510, which was -10.00 lower than the previous day. The implied volatity was 34.00, the open interest changed by 0 which decreased total open position to 4
On 22 Nov ATUL was trading at 7261.60. The strike last trading price was 520, 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 21 Nov ATUL was trading at 7241.95. The strike last trading price was 520, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 20 Nov ATUL was trading at 7283.85. The strike last trading price was 520, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 19 Nov ATUL was trading at 7283.85. The strike last trading price was 520, which was 150.50 higher 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 369.5, 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 369.5, 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 369.5, which was 0.00 lower than the previous day. The implied volatity was 1.23, 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 369.5, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 369.5, which was -14.95 lower than the previous day. The implied volatity was 0.64, 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 384.45, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 384.45, which was lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
