ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
13 Mar 2025 04:13 PM IST
| ABCAPITAL 27MAR2025 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.01
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 162.19 | 17.75 | -0.75 | 25.29 | 3 | 0 | 80 | |||
| 12 Mar | 162.80 | 18.6 | 4.85 | 31.18 | 11 | 1 | 80 | |||
| 11 Mar | 157.88 | 13.75 | -0.65 | - | 37 | -8 | 78 | |||
| 10 Mar | 158.06 | 14.05 | -2.45 | 37.20 | 65 | 25 | 82 | |||
| 7 Mar | 160.85 | 16.5 | 0.25 | - | 12 | -4 | 57 | |||
| 6 Mar | 159.58 | 16.3 | 2.15 | 38.47 | 22 | -9 | 61 | |||
| 5 Mar | 156.70 | 14.3 | 1.9 | 35.99 | 72 | 4 | 71 | |||
| 4 Mar | 154.55 | 12.45 | 1.05 | 30.02 | 46 | 14 | 58 | |||
| 3 Mar | 152.98 | 11.4 | -2.45 | 37.78 | 14 | 1 | 44 | |||
| 28 Feb | 156.33 | 13.85 | -2.65 | 30.02 | 52 | -4 | 42 | |||
| 27 Feb | 157.67 | 16.5 | 3.5 | 47.81 | 7 | -4 | 46 | |||
| 26 Feb | 152.40 | 13 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 152.32 | 13 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 154.68 | 13 | -2.15 | 35.57 | 6 | 0 | 50 | |||
| 21 Feb | 157.28 | 15.15 | -1.35 | 37.29 | 51 | 48 | 50 | |||
| 20 Feb | 158.07 | 16.5 | -27.05 | 37.92 | 2 | 1 | 1 | |||
| 19 Feb | 155.51 | 43.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 154.09 | 43.55 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 153.97 | 43.55 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 169.01 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 165.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Jan | 169.84 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Jan | 167.63 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 145 expiring on 27MAR2025
Delta for 145 CE is 0.99
Historical price for 145 CE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 17.75, which was -0.75 lower than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 80
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 18.6, which was 4.85 higher than the previous day. The implied volatity was 31.18, the open interest changed by 1 which increased total open position to 80
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 13.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 78
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 14.05, which was -2.45 lower than the previous day. The implied volatity was 37.20, the open interest changed by 25 which increased total open position to 82
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 16.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 57
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 16.3, which was 2.15 higher than the previous day. The implied volatity was 38.47, the open interest changed by -9 which decreased total open position to 61
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 14.3, which was 1.9 higher than the previous day. The implied volatity was 35.99, the open interest changed by 4 which increased total open position to 71
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 12.45, which was 1.05 higher than the previous day. The implied volatity was 30.02, the open interest changed by 14 which increased total open position to 58
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 11.4, which was -2.45 lower than the previous day. The implied volatity was 37.78, the open interest changed by 1 which increased total open position to 44
On 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 13.85, which was -2.65 lower than the previous day. The implied volatity was 30.02, the open interest changed by -4 which decreased total open position to 42
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 16.5, which was 3.5 higher than the previous day. The implied volatity was 47.81, the open interest changed by -4 which decreased total open position to 46
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 13, which was 0 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 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 13, which was 0 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 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 13, which was -2.15 lower than the previous day. The implied volatity was 35.57, the open interest changed by 0 which decreased total open position to 50
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 15.15, which was -1.35 lower than the previous day. The implied volatity was 37.29, the open interest changed by 48 which increased total open position to 50
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 16.5, which was -27.05 lower than the previous day. The implied volatity was 37.92, the open interest changed by 1 which increased total open position to 1
On 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ABCAPITAL was trading at 169.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ABCAPITAL was trading at 165.10. The strike last trading price was 0, which was 0 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 13 Jan ABCAPITAL was trading at 169.84. The strike last trading price was 0, 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 10 Jan ABCAPITAL was trading at 167.63. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 27MAR2025 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.04
Theta: -0.06
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 162.19 | 0.45 | -0.05 | 41.91 | 104 | -48 | 342 |
| 12 Mar | 162.80 | 0.45 | -0.55 | 41.72 | 304 | 5 | 390 |
| 11 Mar | 157.88 | 0.95 | -0.05 | 41.73 | 158 | 2 | 388 |
| 10 Mar | 158.06 | 1.15 | 0.25 | 41.21 | 247 | 65 | 380 |
| 7 Mar | 160.85 | 0.9 | -0.15 | 40.53 | 215 | 63 | 315 |
| 6 Mar | 159.58 | 1.05 | -0.35 | 39.48 | 190 | -1 | 256 |
| 5 Mar | 156.70 | 1.4 | -0.5 | 38.88 | 231 | 46 | 256 |
| 4 Mar | 154.55 | 1.8 | -0.55 | 39.00 | 174 | -7 | 210 |
| 3 Mar | 152.98 | 2.4 | 0.45 | 38.58 | 287 | 29 | 216 |
| 28 Feb | 156.33 | 1.9 | 0.1 | 39.19 | 205 | -39 | 187 |
| 27 Feb | 157.67 | 1.85 | -1 | 39.09 | 254 | 146 | 226 |
| 26 Feb | 152.40 | 2.8 | 0.15 | 36.42 | 74 | 36 | 80 |
| 25 Feb | 152.32 | 2.8 | 0.15 | 36.42 | 74 | 36 | 80 |
| 24 Feb | 154.68 | 2.65 | 0.6 | 38.53 | 37 | 15 | 44 |
| 21 Feb | 157.28 | 2.1 | -0.05 | 36.66 | 42 | 24 | 29 |
| 20 Feb | 158.07 | 2.15 | -0.55 | 38.63 | 8 | -3 | 4 |
| 19 Feb | 155.51 | 2.7 | -0.8 | 37.98 | 9 | 5 | 7 |
| 18 Feb | 154.09 | 3.5 | 0.3 | 39.71 | 1 | 0 | 1 |
| 17 Feb | 153.97 | 3.2 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Jan | 169.01 | 0 | 0 | 12.11 | 0 | 0 | 0 |
| 27 Jan | 165.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 169.84 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Jan | 167.63 | 0 | 0.00 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 145 expiring on 27MAR2025
Delta for 145 PE is -0.07
Historical price for 145 PE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 41.91, the open interest changed by -48 which decreased total open position to 342
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 41.72, the open interest changed by 5 which increased total open position to 390
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 41.73, the open interest changed by 2 which increased total open position to 388
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was 41.21, the open interest changed by 65 which increased total open position to 380
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 40.53, the open interest changed by 63 which increased total open position to 315
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 39.48, the open interest changed by -1 which decreased total open position to 256
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 38.88, the open interest changed by 46 which increased total open position to 256
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 39.00, the open interest changed by -7 which decreased total open position to 210
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 2.4, which was 0.45 higher than the previous day. The implied volatity was 38.58, the open interest changed by 29 which increased total open position to 216
On 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 39.19, the open interest changed by -39 which decreased total open position to 187
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 1.85, which was -1 lower than the previous day. The implied volatity was 39.09, the open interest changed by 146 which increased total open position to 226
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was 36.42, the open interest changed by 36 which increased total open position to 80
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was 36.42, the open interest changed by 36 which increased total open position to 80
On 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 2.65, which was 0.6 higher than the previous day. The implied volatity was 38.53, the open interest changed by 15 which increased total open position to 44
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 2.1, which was -0.05 lower than the previous day. The implied volatity was 36.66, the open interest changed by 24 which increased total open position to 29
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was 38.63, the open interest changed by -3 which decreased total open position to 4
On 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 2.7, which was -0.8 lower than the previous day. The implied volatity was 37.98, the open interest changed by 5 which increased total open position to 7
On 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 3.5, which was 0.3 higher than the previous day. The implied volatity was 39.71, the open interest changed by 0 which decreased total open position to 1
On 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 3.2, which was 0 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 Jan ABCAPITAL was trading at 169.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.11, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ABCAPITAL was trading at 165.10. The strike last trading price was 0, which was 0 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 13 Jan ABCAPITAL was trading at 169.84. The strike last trading price was 0, 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 10 Jan ABCAPITAL was trading at 167.63. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
