ATUL
Atul Ltd
Historical option data for ATUL
20 Dec 2024 04:12 PM IST
| ATUL 26DEC2024 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.14
Theta: -0.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 7023.15 | 0.75 | -5.70 | 47.58 | 605 | -332 | 313 | |||
| 19 Dec | 7405.50 | 6.45 | -1.15 | 40.32 | 587 | -243 | 644 | |||
| 18 Dec | 7399.95 | 7.6 | 1.50 | 39.54 | 424 | -33 | 886 | |||
| 17 Dec | 7333.25 | 6.1 | -2.80 | 37.00 | 1,785 | -608 | 921 | |||
| 16 Dec | 7338.00 | 8.9 | 2.95 | 38.28 | 4,711 | 1,474 | 1,542 | |||
| 13 Dec | 7211.30 | 5.95 | -3.30 | 34.61 | 87 | -20 | 68 | |||
| 12 Dec | 7261.10 | 9.25 | -9.45 | 34.78 | 172 | 56 | 88 | |||
| 11 Dec | 7486.25 | 18.7 | -3.70 | 31.74 | 104 | 24 | 32 | |||
| 10 Dec | 7497.90 | 22.4 | -2.60 | 31.29 | 8 | 4 | 7 | |||
| 9 Dec | 7285.10 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 7360.20 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 7385.80 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 7396.45 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 7224.45 | 25 | -23.00 | 30.24 | 1 | 0 | 4 | |||
| 27 Nov | 7361.30 | 48 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 7387.30 | 48 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 7472.90 | 48 | 23.00 | 28.04 | 1 | 0 | 3 | |||
| 22 Nov | 7261.60 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 7175.10 | 25 | -20.00 | 27.64 | 1 | 0 | 4 | |||
| 14 Nov | 7303.20 | 45 | -207.00 | 26.63 | 3 | 1 | 3 | |||
| 8 Nov | 7885.50 | 252 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 8034.75 | 252 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Nov | 7986.35 | 252 | -16.10 | 24.31 | 2 | 1 | 1 | |||
| 5 Nov | 7859.65 | 268.1 | 0.00 | 1.94 | 0 | 0 | 0 | |||
| 4 Nov | 7783.45 | 268.1 | 0.00 | 2.49 | 0 | 0 | 0 | |||
| 1 Nov | 7851.95 | 268.1 | 0.00 | 1.72 | 0 | 0 | 0 | |||
| 31 Oct | 7841.90 | 268.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7710.75 | 268.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7567.55 | 268.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7640.10 | 268.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7404.55 | 268.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 7645.05 | 268.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 7592.40 | 268.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 7890.35 | 268.1 | 268.10 | - | 0 | 0 | 0 | |||
| 1 Oct | 8002.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 7690.10 | 0 | - | 0 | 0 | 0 | ||||
For Atul Ltd - strike price 8200 expiring on 26DEC2024
Delta for 8200 CE is 0.01
Historical price for 8200 CE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 0.75, which was -5.70 lower than the previous day. The implied volatity was 47.58, the open interest changed by -332 which decreased total open position to 313
On 19 Dec ATUL was trading at 7405.50. The strike last trading price was 6.45, which was -1.15 lower than the previous day. The implied volatity was 40.32, the open interest changed by -243 which decreased total open position to 644
On 18 Dec ATUL was trading at 7399.95. The strike last trading price was 7.6, which was 1.50 higher than the previous day. The implied volatity was 39.54, the open interest changed by -33 which decreased total open position to 886
On 17 Dec ATUL was trading at 7333.25. The strike last trading price was 6.1, which was -2.80 lower than the previous day. The implied volatity was 37.00, the open interest changed by -608 which decreased total open position to 921
On 16 Dec ATUL was trading at 7338.00. The strike last trading price was 8.9, which was 2.95 higher than the previous day. The implied volatity was 38.28, the open interest changed by 1474 which increased total open position to 1542
On 13 Dec ATUL was trading at 7211.30. The strike last trading price was 5.95, which was -3.30 lower than the previous day. The implied volatity was 34.61, the open interest changed by -20 which decreased total open position to 68
On 12 Dec ATUL was trading at 7261.10. The strike last trading price was 9.25, which was -9.45 lower than the previous day. The implied volatity was 34.78, the open interest changed by 56 which increased total open position to 88
On 11 Dec ATUL was trading at 7486.25. The strike last trading price was 18.7, which was -3.70 lower than the previous day. The implied volatity was 31.74, the open interest changed by 24 which increased total open position to 32
On 10 Dec ATUL was trading at 7497.90. The strike last trading price was 22.4, which was -2.60 lower than the previous day. The implied volatity was 31.29, the open interest changed by 4 which increased total open position to 7
On 9 Dec ATUL was trading at 7285.10. The strike last trading price was 25, 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 25, 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 25, 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 25, 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 25, which was -23.00 lower than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 4
On 27 Nov ATUL was trading at 7361.30. The strike last trading price was 48, 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 48, 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 48, which was 23.00 higher than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 3
On 22 Nov ATUL was trading at 7261.60. The strike last trading price was 25, 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 18 Nov ATUL was trading at 7175.10. The strike last trading price was 25, which was -20.00 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 4
On 14 Nov ATUL was trading at 7303.20. The strike last trading price was 45, which was -207.00 lower than the previous day. The implied volatity was 26.63, the open interest changed by 1 which increased total open position to 3
On 8 Nov ATUL was trading at 7885.50. The strike last trading price was 252, 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 7 Nov ATUL was trading at 8034.75. The strike last trading price was 252, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Nov ATUL was trading at 7986.35. The strike last trading price was 252, which was -16.10 lower than the previous day. The implied volatity was 24.31, the open interest changed by 1 which increased total open position to 1
On 5 Nov ATUL was trading at 7859.65. The strike last trading price was 268.1, which was 0.00 lower than the previous day. The implied volatity was 1.94, 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 268.1, which was 0.00 lower than the previous day. The implied volatity was 2.49, 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 268.1, which was 0.00 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ATUL was trading at 7841.90. The strike last trading price was 268.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ATUL was trading at 7710.75. The strike last trading price was 268.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ATUL was trading at 7567.55. The strike last trading price was 268.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ATUL was trading at 7640.10. The strike last trading price was 268.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ATUL was trading at 7404.55. The strike last trading price was 268.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ATUL was trading at 7645.05. The strike last trading price was 268.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ATUL was trading at 7592.40. The strike last trading price was 268.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ATUL was trading at 7890.35. The strike last trading price was 268.1, which was 268.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ATUL was trading at 8002.45. 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 which decreased total open position to
On 30 Sept ATUL was trading at 7690.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ATUL 26DEC2024 8200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 7023.15 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 7405.50 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 7399.95 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 7333.25 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 7338.00 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 7211.30 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 7261.10 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 7486.25 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 7497.90 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 7285.10 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 7360.20 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 7385.80 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 7396.45 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 7224.45 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 7361.30 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 7387.30 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 7472.90 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 7261.60 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 7175.10 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 7303.20 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 7885.50 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 8034.75 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 7986.35 | 756.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 7859.65 | 756.9 | 756.90 | - | 0 | 0 | 0 |
| 4 Nov | 7783.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 7851.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 7841.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7710.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7567.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7640.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7404.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7645.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7592.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 7890.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 8002.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 7690.10 | 0 | - | 0 | 0 | 0 | |
For Atul Ltd - strike price 8200 expiring on 26DEC2024
Delta for 8200 PE is -
Historical price for 8200 PE is as follows
On 20 Dec ATUL was trading at 7023.15. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7405.50. The strike last trading price was 756.9, 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 18 Dec ATUL was trading at 7399.95. The strike last trading price was 756.9, 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 17 Dec ATUL was trading at 7333.25. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7338.00. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7211.30. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7261.10. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7486.25. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7497.90. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7285.10. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7360.20. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7385.80. The strike last trading price was 756.9, 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 Dec ATUL was trading at 7396.45. The strike last trading price was 756.9, 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 Nov ATUL was trading at 7224.45. The strike last trading price was 756.9, 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 Nov ATUL was trading at 7361.30. The strike last trading price was 756.9, 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 Nov ATUL was trading at 7387.30. The strike last trading price was 756.9, 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 Nov ATUL was trading at 7472.90. The strike last trading price was 756.9, 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 Nov ATUL was trading at 7261.60. The strike last trading price was 756.9, 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 18 Nov ATUL was trading at 7175.10. The strike last trading price was 756.9, 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 Nov ATUL was trading at 7303.20. The strike last trading price was 756.9, 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 756.9, 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 756.9, 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 Nov ATUL was trading at 7986.35. The strike last trading price was 756.9, 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 756.9, which was 756.90 higher 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 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 1 Nov ATUL was trading at 7851.95. 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 31 Oct ATUL was trading at 7841.90. 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 which decreased total open position to
On 30 Oct ATUL was trading at 7710.75. 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 which decreased total open position to
On 29 Oct ATUL was trading at 7567.55. 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 which decreased total open position to
On 28 Oct ATUL was trading at 7640.10. 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 which decreased total open position to
On 25 Oct ATUL was trading at 7404.55. 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 which decreased total open position to
On 24 Oct ATUL was trading at 7645.05. 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 which decreased total open position to
On 23 Oct ATUL was trading at 7592.40. 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 which decreased total open position to
On 16 Oct ATUL was trading at 7890.35. 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 which decreased total open position to
On 1 Oct ATUL was trading at 8002.45. 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 which decreased total open position to
On 30 Sept ATUL was trading at 7690.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
