ATUL
Atul Ltd
Historical option data for ATUL
16 Sep 2024 04:12 PM IST
| ATUL 8050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7899.30 | 103.35 | -37.20 | 200 | 100 | 2,700 | ||||
| 13 Sept | 7961.65 | 140.55 | -16.45 | 3,400 | -1,200 | 2,500 | ||||
| 12 Sept | 7994.00 | 157 | 26.00 | 2,200 | -600 | 2,600 | ||||
| 11 Sept | 7861.75 | 131 | -67.05 | 2,300 | 600 | 3,300 | ||||
| 10 Sept | 7999.30 | 198.05 | 42.35 | 10,000 | 2,000 | 2,500 | ||||
| 9 Sept | 7951.20 | 155.7 | -48.75 | 200 | 0 | 500 | ||||
| 6 Sept | 7886.55 | 204.45 | 0.00 | 0 | 200 | 0 | ||||
| 5 Sept | 7990.45 | 204.45 | 11.60 | 1,600 | 300 | 600 | ||||
| 4 Sept | 7916.90 | 192.85 | 0.00 | 0 | 100 | 0 | ||||
| 3 Sept | 7927.10 | 192.85 | -16.10 | 100 | 0 | 200 | ||||
| 2 Sept | 7875.20 | 208.95 | -117.40 | 200 | 100 | 200 | ||||
| 30 Aug | 7967.45 | 326.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7840.75 | 326.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7899.20 | 326.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 7916.20 | 326.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 7932.30 | 326.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 7788.75 | 326.35 | 177.10 | 0 | 100 | 0 | ||||
| 20 Aug | 7872.80 | 149.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7826.00 | 149.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7899.45 | 149.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7987.50 | 149.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 8004.10 | 149.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 7705.55 | 149.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 7790.95 | 149.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 7844.60 | 149.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 7968.10 | 149.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7868.75 | 149.25 | 0 | 0 | 0 | |||||
For Atul Ltd - strike price 8050 expiring on 26SEP2024
Delta for 8050 CE is -
Historical price for 8050 CE is as follows
On 16 Sept ATUL was trading at 7899.30. The strike last trading price was 103.35, which was -37.20 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2700
On 13 Sept ATUL was trading at 7961.65. The strike last trading price was 140.55, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 2500
On 12 Sept ATUL was trading at 7994.00. The strike last trading price was 157, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2600
On 11 Sept ATUL was trading at 7861.75. The strike last trading price was 131, which was -67.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3300
On 10 Sept ATUL was trading at 7999.30. The strike last trading price was 198.05, which was 42.35 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 2500
On 9 Sept ATUL was trading at 7951.20. The strike last trading price was 155.7, 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 500
On 6 Sept ATUL was trading at 7886.55. The strike last trading price was 204.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 0
On 5 Sept ATUL was trading at 7990.45. The strike last trading price was 204.45, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 4 Sept ATUL was trading at 7916.90. The strike last trading price was 192.85, 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 3 Sept ATUL was trading at 7927.10. The strike last trading price was 192.85, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 2 Sept ATUL was trading at 7875.20. The strike last trading price was 208.95, which was -117.40 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 200
On 30 Aug ATUL was trading at 7967.45. The strike last trading price was 326.35, 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 29 Aug ATUL was trading at 7840.75. The strike last trading price was 326.35, 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 28 Aug ATUL was trading at 7899.20. The strike last trading price was 326.35, 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 27 Aug ATUL was trading at 7916.20. The strike last trading price was 326.35, 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 26 Aug ATUL was trading at 7932.30. The strike last trading price was 326.35, 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 23 Aug ATUL was trading at 7788.75. The strike last trading price was 326.35, which was 177.10 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 0
On 20 Aug ATUL was trading at 7872.80. The strike last trading price was 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 149.25, 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 8050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7899.30 | 190 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7961.65 | 190 | -110.00 | 200 | -100 | 800 |
| 12 Sept | 7994.00 | 300 | 0.00 | 0 | 100 | 0 |
| 11 Sept | 7861.75 | 300 | 112.40 | 400 | 200 | 1,000 |
| 10 Sept | 7999.30 | 187.6 | -54.95 | 2,400 | 500 | 800 |
| 9 Sept | 7951.20 | 242.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7886.55 | 242.55 | 0.00 | 0 | 100 | 0 |
| 5 Sept | 7990.45 | 242.55 | -33.90 | 400 | 100 | 300 |
| 4 Sept | 7916.90 | 276.45 | 33.55 | 300 | 0 | 200 |
| 3 Sept | 7927.10 | 242.9 | -62.10 | 100 | 0 | 100 |
| 2 Sept | 7875.20 | 305 | 30.00 | 700 | -100 | 100 |
| 30 Aug | 7967.45 | 275 | -523.60 | 400 | 200 | 200 |
| 29 Aug | 7840.75 | 798.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 7899.20 | 798.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 7916.20 | 798.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7932.30 | 798.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7788.75 | 798.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7872.80 | 798.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7826.00 | 798.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7899.45 | 798.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7987.50 | 798.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 8004.10 | 798.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 7705.55 | 798.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7790.95 | 798.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 7844.60 | 798.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 7968.10 | 798.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7868.75 | 798.6 | 0 | 0 | 0 | |
For Atul Ltd - strike price 8050 expiring on 26SEP2024
Delta for 8050 PE is -
Historical price for 8050 PE is as follows
On 16 Sept ATUL was trading at 7899.30. The strike last trading price was 190, 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 190, which was -110.00 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 800
On 12 Sept ATUL was trading at 7994.00. The strike last trading price was 300, 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 11 Sept ATUL was trading at 7861.75. The strike last trading price was 300, which was 112.40 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1000
On 10 Sept ATUL was trading at 7999.30. The strike last trading price was 187.6, which was -54.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 800
On 9 Sept ATUL was trading at 7951.20. The strike last trading price was 242.55, 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 242.55, 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 5 Sept ATUL was trading at 7990.45. The strike last trading price was 242.55, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 300
On 4 Sept ATUL was trading at 7916.90. The strike last trading price was 276.45, which was 33.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200
On 3 Sept ATUL was trading at 7927.10. The strike last trading price was 242.9, which was -62.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 2 Sept ATUL was trading at 7875.20. The strike last trading price was 305, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 100
On 30 Aug ATUL was trading at 7967.45. The strike last trading price was 275, which was -523.60 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
On 29 Aug ATUL was trading at 7840.75. The strike last trading price was 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, 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 798.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0