ATUL
Atul Ltd
Historical option data for ATUL
06 Sep 2024 04:12 PM IST
| ATUL 8000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7886.55 | 164.1 | -56.00 | 1,07,500 | -2,200 | 55,200 | ||||
| 5 Sept | 7990.45 | 220.1 | 21.30 | 2,10,400 | 15,000 | 57,200 | ||||
|
|
||||||||||
| 4 Sept | 7916.90 | 198.8 | -16.15 | 51,700 | 7,600 | 42,300 | ||||
| 3 Sept | 7927.10 | 214.95 | 18.95 | 85,100 | 200 | 34,700 | ||||
| 2 Sept | 7875.20 | 196 | -15.15 | 59,300 | 12,500 | 34,600 | ||||
| 30 Aug | 7967.45 | 211.15 | 21.15 | 35,400 | 3,000 | 22,100 | ||||
| 29 Aug | 7840.75 | 190 | -29.00 | 13,400 | 2,900 | 19,100 | ||||
| 28 Aug | 7899.20 | 219 | -10.25 | 12,400 | 4,100 | 16,400 | ||||
| 27 Aug | 7916.20 | 229.25 | -21.20 | 14,700 | 6,300 | 12,300 | ||||
| 26 Aug | 7932.30 | 250.45 | 25.50 | 5,700 | 3,100 | 5,800 | ||||
| 23 Aug | 7788.75 | 224.95 | -38.30 | 1,800 | 900 | 2,600 | ||||
| 22 Aug | 7912.70 | 263.25 | -7.75 | 1,100 | 700 | 1,700 | ||||
| 21 Aug | 7982.90 | 271 | -9.00 | 600 | 300 | 1,100 | ||||
| 20 Aug | 7872.80 | 280 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7826.00 | 280 | 0.00 | 0 | 100 | 0 | ||||
| 16 Aug | 7899.45 | 280 | 53.25 | 300 | 0 | 700 | ||||
| 14 Aug | 7713.75 | 226.75 | -122.50 | 100 | 0 | 600 | ||||
| 12 Aug | 7861.05 | 349.25 | -4.75 | 100 | 0 | 600 | ||||
| 9 Aug | 7987.50 | 354 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 8004.10 | 354 | 0.00 | 0 | -100 | 0 | ||||
| 7 Aug | 8036.35 | 354 | 79.00 | 300 | -100 | 600 | ||||
| 6 Aug | 7761.60 | 275 | 29.65 | 200 | 100 | 700 | ||||
| 5 Aug | 7705.55 | 245.35 | -14.90 | 300 | 100 | 500 | ||||
| 2 Aug | 7790.95 | 260.25 | -38.70 | 200 | 100 | 400 | ||||
| 1 Aug | 7844.60 | 298.95 | -71.05 | 200 | 0 | 300 | ||||
| 31 Jul | 7968.10 | 370 | 70.00 | 200 | 100 | 200 | ||||
| 30 Jul | 7792.95 | 300 | 259.40 | 100 | 0 | 0 | ||||
| 29 Jul | 7868.75 | 40.6 | 0 | 0 | 0 | |||||
For Atul Ltd - strike price 8000 expiring on 26SEP2024
Delta for 8000 CE is -
Historical price for 8000 CE is as follows
On 6 Sept ATUL was trading at 7886.55. The strike last trading price was 164.1, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 55200
On 5 Sept ATUL was trading at 7990.45. The strike last trading price was 220.1, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 57200
On 4 Sept ATUL was trading at 7916.90. The strike last trading price was 198.8, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 42300
On 3 Sept ATUL was trading at 7927.10. The strike last trading price was 214.95, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 34700
On 2 Sept ATUL was trading at 7875.20. The strike last trading price was 196, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 34600
On 30 Aug ATUL was trading at 7967.45. The strike last trading price was 211.15, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 22100
On 29 Aug ATUL was trading at 7840.75. The strike last trading price was 190, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by 2900 which increased total open position to 19100
On 28 Aug ATUL was trading at 7899.20. The strike last trading price was 219, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 4100 which increased total open position to 16400
On 27 Aug ATUL was trading at 7916.20. The strike last trading price was 229.25, which was -21.20 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 12300
On 26 Aug ATUL was trading at 7932.30. The strike last trading price was 250.45, which was 25.50 higher than the previous day. The implied volatity was -, the open interest changed by 3100 which increased total open position to 5800
On 23 Aug ATUL was trading at 7788.75. The strike last trading price was 224.95, which was -38.30 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2600
On 22 Aug ATUL was trading at 7912.70. The strike last trading price was 263.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1700
On 21 Aug ATUL was trading at 7982.90. The strike last trading price was 271, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1100
On 20 Aug ATUL was trading at 7872.80. The strike last trading price was 280, 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 Aug ATUL was trading at 7826.00. The strike last trading price was 280, 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 16 Aug ATUL was trading at 7899.45. The strike last trading price was 280, which was 53.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 700
On 14 Aug ATUL was trading at 7713.75. The strike last trading price was 226.75, which was -122.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 12 Aug ATUL was trading at 7861.05. The strike last trading price was 349.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 9 Aug ATUL was trading at 7987.50. The strike last trading price was 354, 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 Aug ATUL was trading at 8004.10. The strike last trading price was 354, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 0
On 7 Aug ATUL was trading at 8036.35. The strike last trading price was 354, which was 79.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 600
On 6 Aug ATUL was trading at 7761.60. The strike last trading price was 275, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 700
On 5 Aug ATUL was trading at 7705.55. The strike last trading price was 245.35, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 500
On 2 Aug ATUL was trading at 7790.95. The strike last trading price was 260.25, which was -38.70 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 400
On 1 Aug ATUL was trading at 7844.60. The strike last trading price was 298.95, which was -71.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 31 Jul ATUL was trading at 7968.10. The strike last trading price was 370, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 200
On 30 Jul ATUL was trading at 7792.95. The strike last trading price was 300, which was 259.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul ATUL was trading at 7868.75. The strike last trading price was 40.6, 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 8000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7886.55 | 260 | 35.00 | 3,500 | 100 | 6,200 |
| 5 Sept | 7990.45 | 225 | -13.00 | 7,100 | 2,700 | 5,700 |
| 4 Sept | 7916.90 | 238 | 2.65 | 2,500 | 400 | 3,000 |
| 3 Sept | 7927.10 | 235.35 | -64.65 | 3,300 | 500 | 2,600 |
| 2 Sept | 7875.20 | 300 | 70.05 | 500 | -100 | 2,100 |
| 30 Aug | 7967.45 | 229.95 | -105.15 | 1,700 | 700 | 2,200 |
| 29 Aug | 7840.75 | 335.1 | 45.10 | 900 | 700 | 1,400 |
| 28 Aug | 7899.20 | 290 | 8.05 | 200 | 0 | 500 |
| 27 Aug | 7916.20 | 281.95 | 32.00 | 1,500 | 700 | 900 |
| 26 Aug | 7932.30 | 249.95 | -1309.20 | 200 | 100 | 100 |
| 23 Aug | 7788.75 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7912.70 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7982.90 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7872.80 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7826.00 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7899.45 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7713.75 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 7861.05 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7987.50 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 8004.10 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 8036.35 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 7761.60 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 7705.55 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7790.95 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 7844.60 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 7968.10 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7792.95 | 1559.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7868.75 | 1559.15 | 0 | 0 | 0 | |
For Atul Ltd - strike price 8000 expiring on 26SEP2024
Delta for 8000 PE is -
Historical price for 8000 PE is as follows
On 6 Sept ATUL was trading at 7886.55. The strike last trading price was 260, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 6200
On 5 Sept ATUL was trading at 7990.45. The strike last trading price was 225, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 5700
On 4 Sept ATUL was trading at 7916.90. The strike last trading price was 238, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 3000
On 3 Sept ATUL was trading at 7927.10. The strike last trading price was 235.35, which was -64.65 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 2600
On 2 Sept ATUL was trading at 7875.20. The strike last trading price was 300, which was 70.05 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 2100
On 30 Aug ATUL was trading at 7967.45. The strike last trading price was 229.95, which was -105.15 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 2200
On 29 Aug ATUL was trading at 7840.75. The strike last trading price was 335.1, which was 45.10 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1400
On 28 Aug ATUL was trading at 7899.20. The strike last trading price was 290, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 27 Aug ATUL was trading at 7916.20. The strike last trading price was 281.95, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 900
On 26 Aug ATUL was trading at 7932.30. The strike last trading price was 249.95, which was -1309.20 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 23 Aug ATUL was trading at 7788.75. The strike last trading price was 1559.15, 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 22 Aug ATUL was trading at 7912.70. The strike last trading price was 1559.15, 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 21 Aug ATUL was trading at 7982.90. The strike last trading price was 1559.15, 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 20 Aug ATUL was trading at 7872.80. The strike last trading price was 1559.15, 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 19 Aug ATUL was trading at 7826.00. The strike last trading price was 1559.15, 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 Aug ATUL was trading at 7899.45. The strike last trading price was 1559.15, 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 14 Aug ATUL was trading at 7713.75. The strike last trading price was 1559.15, 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 Aug ATUL was trading at 7861.05. The strike last trading price was 1559.15, 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 Aug ATUL was trading at 7987.50. The strike last trading price was 1559.15, 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 8 Aug ATUL was trading at 8004.10. The strike last trading price was 1559.15, 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 Aug ATUL was trading at 8036.35. The strike last trading price was 1559.15, 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 Aug ATUL was trading at 7761.60. The strike last trading price was 1559.15, 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 Aug ATUL was trading at 7705.55. The strike last trading price was 1559.15, 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 Aug ATUL was trading at 7790.95. The strike last trading price was 1559.15, 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 1 Aug ATUL was trading at 7844.60. The strike last trading price was 1559.15, 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 31 Jul ATUL was trading at 7968.10. The strike last trading price was 1559.15, 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 Jul ATUL was trading at 7792.95. The strike last trading price was 1559.15, 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 Jul ATUL was trading at 7868.75. The strike last trading price was 1559.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0