ATUL
Atul Ltd
Historical option data for ATUL
16 Sep 2024 04:12 PM IST
| ATUL 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7899.30 | 59.05 | -24.95 | 6,800 | 200 | 19,100 | ||||
| 13 Sept | 7961.65 | 84 | -15.00 | 25,200 | -10,000 | 18,800 | ||||
| 12 Sept | 7994.00 | 99 | 8.45 | 18,000 | -2,200 | 28,800 | ||||
| 11 Sept | 7861.75 | 90.55 | -38.45 | 60,000 | 5,200 | 31,000 | ||||
| 10 Sept | 7999.30 | 129 | 14.00 | 89,000 | 12,100 | 26,000 | ||||
| 9 Sept | 7951.20 | 115 | 17.00 | 13,600 | -600 | 13,900 | ||||
| 6 Sept | 7886.55 | 98 | -42.00 | 13,200 | -4,500 | 14,600 | ||||
| 5 Sept | 7990.45 | 140 | 12.70 | 27,800 | 4,300 | 19,100 | ||||
| 4 Sept | 7916.90 | 127.3 | -8.35 | 3,700 | 400 | 14,800 | ||||
| 3 Sept | 7927.10 | 135.65 | 10.65 | 26,600 | 7,300 | 14,400 | ||||
| 2 Sept | 7875.20 | 125 | -25.00 | 12,600 | 5,400 | 7,100 | ||||
| 30 Aug | 7967.45 | 150 | 20.00 | 5,000 | 700 | 1,800 | ||||
| 29 Aug | 7840.75 | 130 | -8.75 | 200 | 100 | 1,100 | ||||
| 28 Aug | 7899.20 | 138.75 | 0.00 | 0 | 100 | 0 | ||||
| 27 Aug | 7916.20 | 138.75 | -48.75 | 400 | 100 | 1,000 | ||||
| 26 Aug | 7932.30 | 187.5 | -34.10 | 800 | 500 | 800 | ||||
| 23 Aug | 7788.75 | 221.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7899.45 | 221.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7987.50 | 221.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 8004.10 | 221.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 7705.55 | 221.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 7790.95 | 221.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 7844.60 | 221.6 | 0.00 | 0 | 300 | 0 | ||||
| 31 Jul | 7968.10 | 221.6 | 300 | 200 | 200 | |||||
For Atul Ltd - strike price 8200 expiring on 26SEP2024
Delta for 8200 CE is -
Historical price for 8200 CE is as follows
On 16 Sept ATUL was trading at 7899.30. The strike last trading price was 59.05, which was -24.95 lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 19100
On 13 Sept ATUL was trading at 7961.65. The strike last trading price was 84, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -10000 which decreased total open position to 18800
On 12 Sept ATUL was trading at 7994.00. The strike last trading price was 99, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 28800
On 11 Sept ATUL was trading at 7861.75. The strike last trading price was 90.55, which was -38.45 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 31000
On 10 Sept ATUL was trading at 7999.30. The strike last trading price was 129, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 26000
On 9 Sept ATUL was trading at 7951.20. The strike last trading price was 115, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 13900
On 6 Sept ATUL was trading at 7886.55. The strike last trading price was 98, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 14600
On 5 Sept ATUL was trading at 7990.45. The strike last trading price was 140, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 4300 which increased total open position to 19100
On 4 Sept ATUL was trading at 7916.90. The strike last trading price was 127.3, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 14800
On 3 Sept ATUL was trading at 7927.10. The strike last trading price was 135.65, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 7300 which increased total open position to 14400
On 2 Sept ATUL was trading at 7875.20. The strike last trading price was 125, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 7100
On 30 Aug ATUL was trading at 7967.45. The strike last trading price was 150, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 1800
On 29 Aug ATUL was trading at 7840.75. The strike last trading price was 130, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1100
On 28 Aug ATUL was trading at 7899.20. The strike last trading price was 138.75, 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 27 Aug ATUL was trading at 7916.20. The strike last trading price was 138.75, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1000
On 26 Aug ATUL was trading at 7932.30. The strike last trading price was 187.5, which was -34.10 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 800
On 23 Aug ATUL was trading at 7788.75. The strike last trading price was 221.6, 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 221.6, 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 221.6, 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 221.6, 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 221.6, 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 221.6, 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 221.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 31 Jul ATUL was trading at 7968.10. The strike last trading price was 221.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 200
| ATUL 8200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7899.30 | 277 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7961.65 | 277 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7994.00 | 277 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7861.75 | 277 | 0.00 | 0 | 100 | 0 |
| 10 Sept | 7999.30 | 277 | -1466.60 | 100 | 0 | 0 |
| 9 Sept | 7951.20 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7886.55 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7990.45 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7916.90 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7927.10 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7875.20 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7967.45 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 7840.75 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 7899.20 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 7916.20 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7932.30 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7788.75 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7899.45 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7987.50 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 8004.10 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 7705.55 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7790.95 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 7844.60 | 1743.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 7968.10 | 1743.6 | 0 | 0 | 0 | |
For Atul Ltd - strike price 8200 expiring on 26SEP2024
Delta for 8200 PE is -
Historical price for 8200 PE is as follows
On 16 Sept ATUL was trading at 7899.30. The strike last trading price was 277, 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 277, 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 277, 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 Sept ATUL was trading at 7861.75. The strike last trading price was 277, 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 10 Sept ATUL was trading at 7999.30. The strike last trading price was 277, which was -1466.60 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 1743.6, 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 6 Sept ATUL was trading at 7886.55. The strike last trading price was 1743.6, 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 Sept ATUL was trading at 7990.45. The strike last trading price was 1743.6, 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 4 Sept ATUL was trading at 7916.90. The strike last trading price was 1743.6, 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 3 Sept ATUL was trading at 7927.10. The strike last trading price was 1743.6, 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 Sept ATUL was trading at 7875.20. The strike last trading price was 1743.6, 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 30 Aug ATUL was trading at 7967.45. The strike last trading price was 1743.6, 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 Aug ATUL was trading at 7840.75. The strike last trading price was 1743.6, 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 1743.6, 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 1743.6, 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 1743.6, 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 1743.6, 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 1743.6, 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 1743.6, 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 1743.6, 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 1743.6, 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 1743.6, 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 1743.6, 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 1743.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0