ATUL
Atul Ltd
Historical option data for ATUL
17 Oct 2024 04:12 PM IST
| ATUL 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 7759.15 | 78.35 | -23.65 | 38,900 | 1,500 | 69,200 | ||||
| 16 Oct | 7890.35 | 102 | 22.75 | 1,17,400 | -6,500 | 67,700 | ||||
| 15 Oct | 7836.50 | 79.25 | -23.35 | 2,63,900 | 200 | 75,500 | ||||
| 14 Oct | 7930.45 | 102.6 | 1.60 | 49,200 | 1,000 | 75,200 | ||||
| 11 Oct | 7888.80 | 101 | -46.10 | 64,000 | -11,100 | 74,800 | ||||
| 10 Oct | 7971.25 | 147.1 | 23.10 | 5,65,200 | 71,800 | 96,900 | ||||
| 9 Oct | 7908.95 | 124 | 19.15 | 33,700 | -1,400 | 25,100 | ||||
| 8 Oct | 7822.70 | 104.85 | 63.65 | 64,900 | 15,300 | 26,500 | ||||
| 7 Oct | 7513.40 | 41.2 | -41.80 | 14,700 | -3,100 | 11,200 | ||||
| 4 Oct | 7690.60 | 83 | -53.05 | 16,800 | 2,500 | 14,300 | ||||
| 3 Oct | 7816.95 | 136.05 | -59.45 | 24,100 | -1,400 | 11,900 | ||||
| 1 Oct | 8002.45 | 195.5 | 95.30 | 1,02,800 | 9,200 | 13,200 | ||||
| 30 Sept | 7690.10 | 100.2 | -7.70 | 6,500 | 1,000 | 4,200 | ||||
| 27 Sept | 7665.70 | 107.9 | 18.90 | 3,700 | 800 | 3,300 | ||||
| 26 Sept | 7563.30 | 89 | 3.60 | 500 | 0 | 2,500 | ||||
| 25 Sept | 7509.35 | 85.4 | -41.25 | 800 | 300 | 2,400 | ||||
| 24 Sept | 7560.85 | 126.65 | 0.00 | 100 | 0 | 2,000 | ||||
| 23 Sept | 7637.80 | 126.65 | 26.65 | 100 | 0 | 1,900 | ||||
| 20 Sept | 7670.25 | 100 | -10.45 | 200 | 100 | 1,800 | ||||
| 19 Sept | 7680.30 | 110.45 | -40.50 | 100 | 0 | 1,600 | ||||
|
|
||||||||||
| 18 Sept | 7683.70 | 150.95 | -151.05 | 200 | 100 | 1,500 | ||||
| 13 Sept | 7961.65 | 302 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7994.00 | 302 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 7999.30 | 302 | 37.00 | 700 | 300 | 1,200 | ||||
| 9 Sept | 7951.20 | 265 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7990.45 | 265 | 58.70 | 1,300 | 800 | 900 | ||||
| 30 Aug | 7967.45 | 206.3 | -189.55 | 0 | 0 | 0 | ||||
| 29 Aug | 7840.75 | 395.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7899.20 | 395.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 7916.20 | 395.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 7932.30 | 395.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 7788.75 | 395.85 | 0 | 0 | 0 | |||||
For Atul Ltd - strike price 8200 expiring on 31OCT2024
Delta for 8200 CE is -
Historical price for 8200 CE is as follows
On 17 Oct ATUL was trading at 7759.15. The strike last trading price was 78.35, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 69200
On 16 Oct ATUL was trading at 7890.35. The strike last trading price was 102, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by -6500 which decreased total open position to 67700
On 15 Oct ATUL was trading at 7836.50. The strike last trading price was 79.25, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 75500
On 14 Oct ATUL was trading at 7930.45. The strike last trading price was 102.6, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 75200
On 11 Oct ATUL was trading at 7888.80. The strike last trading price was 101, which was -46.10 lower than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 74800
On 10 Oct ATUL was trading at 7971.25. The strike last trading price was 147.1, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by 71800 which increased total open position to 96900
On 9 Oct ATUL was trading at 7908.95. The strike last trading price was 124, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 25100
On 8 Oct ATUL was trading at 7822.70. The strike last trading price was 104.85, which was 63.65 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 26500
On 7 Oct ATUL was trading at 7513.40. The strike last trading price was 41.2, which was -41.80 lower than the previous day. The implied volatity was -, the open interest changed by -3100 which decreased total open position to 11200
On 4 Oct ATUL was trading at 7690.60. The strike last trading price was 83, which was -53.05 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 14300
On 3 Oct ATUL was trading at 7816.95. The strike last trading price was 136.05, which was -59.45 lower than the previous day. The implied volatity was -, the open interest changed by -1400 which decreased total open position to 11900
On 1 Oct ATUL was trading at 8002.45. The strike last trading price was 195.5, which was 95.30 higher than the previous day. The implied volatity was -, the open interest changed by 9200 which increased total open position to 13200
On 30 Sept ATUL was trading at 7690.10. The strike last trading price was 100.2, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4200
On 27 Sept ATUL was trading at 7665.70. The strike last trading price was 107.9, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3300
On 26 Sept ATUL was trading at 7563.30. The strike last trading price was 89, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 25 Sept ATUL was trading at 7509.35. The strike last trading price was 85.4, which was -41.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2400
On 24 Sept ATUL was trading at 7560.85. The strike last trading price was 126.65, 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 2000
On 23 Sept ATUL was trading at 7637.80. The strike last trading price was 126.65, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1900
On 20 Sept ATUL was trading at 7670.25. The strike last trading price was 100, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1800
On 19 Sept ATUL was trading at 7680.30. The strike last trading price was 110.45, which was -40.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 18 Sept ATUL was trading at 7683.70. The strike last trading price was 150.95, which was -151.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1500
On 13 Sept ATUL was trading at 7961.65. The strike last trading price was 302, 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 302, 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 Sept ATUL was trading at 7999.30. The strike last trading price was 302, which was 37.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 9 Sept ATUL was trading at 7951.20. The strike last trading price was 265, 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 Sept ATUL was trading at 7990.45. The strike last trading price was 265, which was 58.70 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 900
On 30 Aug ATUL was trading at 7967.45. The strike last trading price was 206.3, which was -189.55 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 395.85, 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 28 Aug ATUL was trading at 7899.20. The strike last trading price was 395.85, 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 27 Aug ATUL was trading at 7916.20. The strike last trading price was 395.85, 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 26 Aug ATUL was trading at 7932.30. The strike last trading price was 395.85, 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 23 Aug ATUL was trading at 7788.75. The strike last trading price was 395.85, 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 8200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 7759.15 | 370 | 0.00 | 0 | 200 | 0 |
| 16 Oct | 7890.35 | 370 | -95.05 | 1,800 | 100 | 9,300 |
| 15 Oct | 7836.50 | 465.05 | 114.80 | 2,200 | 400 | 9,100 |
| 14 Oct | 7930.45 | 350.25 | 21.55 | 100 | 0 | 8,700 |
| 11 Oct | 7888.80 | 328.7 | 0.00 | 0 | 7,400 | 0 |
| 10 Oct | 7971.25 | 328.7 | -41.95 | 13,700 | 7,400 | 8,700 |
| 9 Oct | 7908.95 | 370.65 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 7822.70 | 370.65 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 7513.40 | 370.65 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 7690.60 | 370.65 | 0.00 | 0 | 200 | 0 |
| 3 Oct | 7816.95 | 370.65 | 55.75 | 200 | 0 | 1,100 |
| 1 Oct | 8002.45 | 314.9 | -285.10 | 400 | 200 | 1,200 |
| 30 Sept | 7690.10 | 600 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 7665.70 | 600 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 7563.30 | 600 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 7509.35 | 600 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 7560.85 | 600 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 7637.80 | 600 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 7670.25 | 600 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 7680.30 | 600 | 0.00 | 0 | 1,000 | 0 |
| 18 Sept | 7683.70 | 600 | -347.35 | 1,000 | 100 | 100 |
| 13 Sept | 7961.65 | 947.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7994.00 | 947.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7999.30 | 947.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7951.20 | 947.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7990.45 | 947.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7967.45 | 947.35 | 947.35 | 0 | 0 | 0 |
| 29 Aug | 7840.75 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 7899.20 | 0 | 0.00 | 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 8200 expiring on 31OCT2024
Delta for 8200 PE is -
Historical price for 8200 PE is as follows
On 17 Oct ATUL was trading at 7759.15. The strike last trading price was 370, 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 16 Oct ATUL was trading at 7890.35. The strike last trading price was 370, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 9300
On 15 Oct ATUL was trading at 7836.50. The strike last trading price was 465.05, which was 114.80 higher than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 9100
On 14 Oct ATUL was trading at 7930.45. The strike last trading price was 350.25, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8700
On 11 Oct ATUL was trading at 7888.80. The strike last trading price was 328.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 0
On 10 Oct ATUL was trading at 7971.25. The strike last trading price was 328.7, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 7400 which increased total open position to 8700
On 9 Oct ATUL was trading at 7908.95. The strike last trading price was 370.65, 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 Oct ATUL was trading at 7822.70. The strike last trading price was 370.65, 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 Oct ATUL was trading at 7513.40. The strike last trading price was 370.65, 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 Oct ATUL was trading at 7690.60. The strike last trading price was 370.65, 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 3 Oct ATUL was trading at 7816.95. The strike last trading price was 370.65, which was 55.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 1 Oct ATUL was trading at 8002.45. The strike last trading price was 314.9, which was -285.10 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1200
On 30 Sept ATUL was trading at 7690.10. The strike last trading price was 600, 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 Sept ATUL was trading at 7665.70. The strike last trading price was 600, 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 Sept ATUL was trading at 7563.30. The strike last trading price was 600, 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 Sept ATUL was trading at 7509.35. The strike last trading price was 600, 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 24 Sept ATUL was trading at 7560.85. The strike last trading price was 600, 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 600, 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 600, 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 Sept ATUL was trading at 7680.30. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 0
On 18 Sept ATUL was trading at 7683.70. The strike last trading price was 600, which was -347.35 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 100
On 13 Sept ATUL was trading at 7961.65. The strike last trading price was 947.35, 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 947.35, 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 10 Sept ATUL was trading at 7999.30. The strike last trading price was 947.35, 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 947.35, 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 5 Sept ATUL was trading at 7990.45. The strike last trading price was 947.35, 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 947.35, which was 947.35 higher 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 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 28 Aug ATUL was trading at 7899.20. 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 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
