ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
13 Mar 2025 04:13 PM IST
| ABCAPITAL 27MAR2025 160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.12
Theta: -0.15
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 162.19 | 5.25 | -0.75 | 29.41 | 635 | -10 | 1,282 | |||
| 12 Mar | 162.80 | 6.1 | 2.4 | 31.30 | 3,025 | -160 | 1,292 | |||
| 11 Mar | 157.88 | 3.9 | 0 | 31.95 | 1,157 | 111 | 1,476 | |||
| 10 Mar | 158.06 | 3.4 | -2.3 | 30.86 | 1,233 | 89 | 1,367 | |||
| 7 Mar | 160.85 | 5.65 | 0.4 | 31.91 | 2,217 | 337 | 1,278 | |||
| 6 Mar | 159.58 | 5.15 | 1 | 32.41 | 2,439 | 0 | 952 | |||
| 5 Mar | 156.70 | 4.35 | 1.15 | 33.40 | 1,688 | -46 | 950 | |||
| 4 Mar | 154.55 | 3.45 | 0.5 | 31.42 | 1,250 | 40 | 993 | |||
| 3 Mar | 152.98 | 3 | -1.35 | 33.92 | 1,214 | 219 | 945 | |||
| 28 Feb | 156.33 | 4.35 | -0.9 | 30.80 | 1,503 | 182 | 730 | |||
| 27 Feb | 157.67 | 5.05 | 2.05 | 32.58 | 1,581 | 165 | 548 | |||
| 26 Feb | 152.40 | 2.95 | -1.2 | 31.14 | 318 | 105 | 381 | |||
| 25 Feb | 152.32 | 2.95 | -1.2 | 31.14 | 318 | 103 | 381 | |||
| 24 Feb | 154.68 | 4.1 | -1.25 | 32.53 | 305 | 30 | 279 | |||
| 21 Feb | 157.28 | 5.1 | -1.25 | 31.34 | 257 | 46 | 248 | |||
| 20 Feb | 158.07 | 6.35 | 1.1 | 33.56 | 222 | 43 | 200 | |||
| 19 Feb | 155.51 | 5.3 | 0.25 | 34.08 | 82 | 39 | 157 | |||
| 18 Feb | 154.09 | 4.95 | -0.5 | 35.75 | 58 | 19 | 118 | |||
| 17 Feb | 153.97 | 5.3 | -0.25 | 36.47 | 71 | 42 | 99 | |||
| 14 Feb | 152.74 | 5.25 | -3.2 | 37.25 | 72 | 31 | 55 | |||
| 13 Feb | 159.25 | 8.5 | 1.3 | 36.72 | 11 | 1 | 21 | |||
| 12 Feb | 158.59 | 7.2 | -1.9 | 29.21 | 19 | 9 | 20 | |||
| 11 Feb | 160.62 | 9.1 | -5.4 | 36.30 | 6 | 3 | 10 | |||
| 7 Feb | 169.41 | 14.5 | -0.5 | 30.79 | 3 | 1 | 5 | |||
| 6 Feb | 169.19 | 15 | -16.45 | 35.00 | 4 | 1 | 1 | |||
| 5 Feb | 171.76 | 31.45 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 167.51 | 31.45 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 172.46 | 31.45 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 179.39 | 31.45 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 169.01 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 165.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 170.43 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 174.27 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 173.03 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 174.36 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 178.33 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 177.18 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 177.79 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 173.79 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Jan | 174.37 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 169.84 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 167.63 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 173.52 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 178.91 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 179.83 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 176.27 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 184.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 183.89 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Jan | 179.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 177.82 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 180.07 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 160 expiring on 27MAR2025
Delta for 160 CE is 0.63
Historical price for 160 CE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was 29.41, the open interest changed by -10 which decreased total open position to 1282
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 6.1, which was 2.4 higher than the previous day. The implied volatity was 31.30, the open interest changed by -160 which decreased total open position to 1292
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 31.95, the open interest changed by 111 which increased total open position to 1476
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 3.4, which was -2.3 lower than the previous day. The implied volatity was 30.86, the open interest changed by 89 which increased total open position to 1367
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 5.65, which was 0.4 higher than the previous day. The implied volatity was 31.91, the open interest changed by 337 which increased total open position to 1278
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 5.15, which was 1 higher than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 952
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 4.35, which was 1.15 higher than the previous day. The implied volatity was 33.40, the open interest changed by -46 which decreased total open position to 950
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 3.45, which was 0.5 higher than the previous day. The implied volatity was 31.42, the open interest changed by 40 which increased total open position to 993
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was 33.92, the open interest changed by 219 which increased total open position to 945
On 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 4.35, which was -0.9 lower than the previous day. The implied volatity was 30.80, the open interest changed by 182 which increased total open position to 730
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 5.05, which was 2.05 higher than the previous day. The implied volatity was 32.58, the open interest changed by 165 which increased total open position to 548
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 2.95, which was -1.2 lower than the previous day. The implied volatity was 31.14, the open interest changed by 105 which increased total open position to 381
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 2.95, which was -1.2 lower than the previous day. The implied volatity was 31.14, the open interest changed by 103 which increased total open position to 381
On 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 4.1, which was -1.25 lower than the previous day. The implied volatity was 32.53, the open interest changed by 30 which increased total open position to 279
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 5.1, which was -1.25 lower than the previous day. The implied volatity was 31.34, the open interest changed by 46 which increased total open position to 248
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 6.35, which was 1.1 higher than the previous day. The implied volatity was 33.56, the open interest changed by 43 which increased total open position to 200
On 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 5.3, which was 0.25 higher than the previous day. The implied volatity was 34.08, the open interest changed by 39 which increased total open position to 157
On 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 4.95, which was -0.5 lower than the previous day. The implied volatity was 35.75, the open interest changed by 19 which increased total open position to 118
On 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 5.3, which was -0.25 lower than the previous day. The implied volatity was 36.47, the open interest changed by 42 which increased total open position to 99
On 14 Feb ABCAPITAL was trading at 152.74. The strike last trading price was 5.25, which was -3.2 lower than the previous day. The implied volatity was 37.25, the open interest changed by 31 which increased total open position to 55
On 13 Feb ABCAPITAL was trading at 159.25. The strike last trading price was 8.5, which was 1.3 higher than the previous day. The implied volatity was 36.72, the open interest changed by 1 which increased total open position to 21
On 12 Feb ABCAPITAL was trading at 158.59. The strike last trading price was 7.2, which was -1.9 lower than the previous day. The implied volatity was 29.21, the open interest changed by 9 which increased total open position to 20
On 11 Feb ABCAPITAL was trading at 160.62. The strike last trading price was 9.1, which was -5.4 lower than the previous day. The implied volatity was 36.30, the open interest changed by 3 which increased total open position to 10
On 7 Feb ABCAPITAL was trading at 169.41. The strike last trading price was 14.5, which was -0.5 lower than the previous day. The implied volatity was 30.79, the open interest changed by 1 which increased total open position to 5
On 6 Feb ABCAPITAL was trading at 169.19. The strike last trading price was 15, which was -16.45 lower than the previous day. The implied volatity was 35.00, the open interest changed by 1 which increased total open position to 1
On 5 Feb ABCAPITAL was trading at 171.76. The strike last trading price was 31.45, 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 4 Feb ABCAPITAL was trading at 167.51. The strike last trading price was 31.45, 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 3 Feb ABCAPITAL was trading at 172.46. The strike last trading price was 31.45, 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 31 Jan ABCAPITAL was trading at 179.39. The strike last trading price was 31.45, 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 -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan ABCAPITAL was trading at 170.43. 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 23 Jan ABCAPITAL was trading at 174.27. 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 22 Jan ABCAPITAL was trading at 173.03. 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 21 Jan ABCAPITAL was trading at 174.36. 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 20 Jan ABCAPITAL was trading at 178.33. 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 17 Jan ABCAPITAL was trading at 177.18. 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 16 Jan ABCAPITAL was trading at 177.79. 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 15 Jan ABCAPITAL was trading at 173.79. 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 14 Jan ABCAPITAL was trading at 174.37. 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 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 -, 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 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 Jan ABCAPITAL was trading at 173.52. 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 8 Jan ABCAPITAL was trading at 178.91. 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 7 Jan ABCAPITAL was trading at 179.83. 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 6 Jan ABCAPITAL was trading at 176.27. 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 3 Jan ABCAPITAL was trading at 184.45. 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 2 Jan ABCAPITAL was trading at 183.89. 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 Jan ABCAPITAL was trading at 179.00. 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 Dec ABCAPITAL was trading at 177.82. 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 30 Dec ABCAPITAL was trading at 180.07. 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
| ABCAPITAL 27MAR2025 160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.12
Theta: -0.13
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 162.19 | 2.95 | -0.1 | 33.40 | 633 | -39 | 681 |
| 12 Mar | 162.80 | 2.95 | -2.45 | 34.59 | 1,177 | 40 | 720 |
| 11 Mar | 157.88 | 5.1 | -0.5 | 35.73 | 391 | -101 | 679 |
| 10 Mar | 158.06 | 6.05 | 1.65 | 37.71 | 974 | 109 | 780 |
| 7 Mar | 160.85 | 4.35 | -0.6 | 34.45 | 693 | 58 | 671 |
| 6 Mar | 159.58 | 5 | -1.35 | 34.17 | 720 | 108 | 614 |
| 5 Mar | 156.70 | 6.2 | -1.6 | 34.13 | 172 | -31 | 504 |
| 4 Mar | 154.55 | 7.75 | -1.2 | 37.60 | 69 | -2 | 536 |
| 3 Mar | 152.98 | 8.9 | 1.65 | 34.60 | 194 | 36 | 538 |
| 28 Feb | 156.33 | 7.05 | 0.7 | 35.16 | 653 | 169 | 503 |
| 27 Feb | 157.67 | 6.55 | -2.75 | 33.57 | 553 | 102 | 334 |
| 26 Feb | 152.40 | 9.35 | 0.8 | 31.81 | 40 | 30 | 230 |
| 25 Feb | 152.32 | 9.35 | 0.8 | 31.81 | 40 | 28 | 230 |
| 24 Feb | 154.68 | 8.5 | 1.4 | 33.95 | 172 | 118 | 202 |
| 21 Feb | 157.28 | 7.15 | 0.85 | 32.04 | 62 | 3 | 85 |
| 20 Feb | 158.07 | 6.3 | -3.15 | 31.14 | 70 | 53 | 80 |
| 19 Feb | 155.51 | 9.45 | -1.55 | 39.97 | 8 | 0 | 26 |
| 18 Feb | 154.09 | 11 | 0.6 | 42.44 | 6 | -1 | 28 |
| 17 Feb | 153.97 | 10.4 | -1.1 | 39.64 | 7 | 5 | 29 |
| 14 Feb | 152.74 | 11.5 | 4.2 | 40.45 | 4 | 3 | 24 |
| 13 Feb | 159.25 | 7.3 | -0.4 | 36.73 | 3 | 2 | 20 |
| 12 Feb | 158.59 | 7.7 | -0.2 | 39.03 | 3 | 1 | 17 |
| 11 Feb | 160.62 | 7.9 | 4.15 | 40.49 | 1 | 0 | 15 |
| 7 Feb | 169.41 | 3.75 | -0.05 | 34.77 | 4 | 1 | 14 |
| 6 Feb | 169.19 | 3.8 | -0.4 | 34.19 | 13 | 12 | 12 |
| 5 Feb | 171.76 | 4.2 | 0 | 7.38 | 0 | 0 | 0 |
| 4 Feb | 167.51 | 4.2 | 0 | 5.21 | 0 | 0 | 0 |
| 3 Feb | 172.46 | 4.2 | 0 | 5.95 | 0 | 0 | 0 |
| 31 Jan | 179.39 | 4.2 | 0 | 9.91 | 0 | 0 | 0 |
| 28 Jan | 169.01 | 4.2 | 0 | 5.46 | 0 | 0 | 0 |
| 27 Jan | 165.10 | 4.2 | 0 | 3.72 | 0 | 0 | 0 |
| 24 Jan | 170.43 | 4.2 | 0 | 5.63 | 0 | 0 | 0 |
| 23 Jan | 174.27 | 4.2 | 0.00 | 7.14 | 0 | 0 | 0 |
| 22 Jan | 173.03 | 4.2 | 0.00 | 6.73 | 0 | 0 | 0 |
| 21 Jan | 174.36 | 4.2 | 0.00 | 7.15 | 0 | 0 | 0 |
| 20 Jan | 178.33 | 4.2 | 0.00 | 8.67 | 0 | 0 | 0 |
| 17 Jan | 177.18 | 4.2 | 0.00 | 7.95 | 0 | 0 | 0 |
| 16 Jan | 177.79 | 4.2 | 0.00 | 8.12 | 0 | 0 | 0 |
| 15 Jan | 173.79 | 4.2 | 0.00 | 6.81 | 0 | 0 | 0 |
| 14 Jan | 174.37 | 4.2 | 0.00 | 6.80 | 0 | 0 | 0 |
| 13 Jan | 169.84 | 4.2 | 0.00 | 5.32 | 0 | 0 | 0 |
| 10 Jan | 167.63 | 4.2 | 0.00 | 4.45 | 0 | 0 | 0 |
| 9 Jan | 173.52 | 4.2 | 4.20 | 6.69 | 0 | 0 | 0 |
| 8 Jan | 178.91 | 0 | 0.00 | 8.15 | 0 | 0 | 0 |
| 7 Jan | 179.83 | 0 | 0.00 | 8.21 | 0 | 0 | 0 |
| 6 Jan | 176.27 | 0 | 0.00 | 7.49 | 0 | 0 | 0 |
| 3 Jan | 184.45 | 0 | 0.00 | 10.42 | 0 | 0 | 0 |
| 2 Jan | 183.89 | 0 | 0.00 | 10.21 | 0 | 0 | 0 |
| 1 Jan | 179.00 | 0 | 0.00 | 8.08 | 0 | 0 | 0 |
| 31 Dec | 177.82 | 0 | 0.00 | 7.63 | 0 | 0 | 0 |
| 30 Dec | 180.07 | 0 | 8.44 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 160 expiring on 27MAR2025
Delta for 160 PE is -0.38
Historical price for 160 PE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 2.95, which was -0.1 lower than the previous day. The implied volatity was 33.40, the open interest changed by -39 which decreased total open position to 681
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 2.95, which was -2.45 lower than the previous day. The implied volatity was 34.59, the open interest changed by 40 which increased total open position to 720
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 5.1, which was -0.5 lower than the previous day. The implied volatity was 35.73, the open interest changed by -101 which decreased total open position to 679
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 6.05, which was 1.65 higher than the previous day. The implied volatity was 37.71, the open interest changed by 109 which increased total open position to 780
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 4.35, which was -0.6 lower than the previous day. The implied volatity was 34.45, the open interest changed by 58 which increased total open position to 671
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 5, which was -1.35 lower than the previous day. The implied volatity was 34.17, the open interest changed by 108 which increased total open position to 614
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 6.2, which was -1.6 lower than the previous day. The implied volatity was 34.13, the open interest changed by -31 which decreased total open position to 504
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 7.75, which was -1.2 lower than the previous day. The implied volatity was 37.60, the open interest changed by -2 which decreased total open position to 536
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 8.9, which was 1.65 higher than the previous day. The implied volatity was 34.60, the open interest changed by 36 which increased total open position to 538
On 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 7.05, which was 0.7 higher than the previous day. The implied volatity was 35.16, the open interest changed by 169 which increased total open position to 503
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 6.55, which was -2.75 lower than the previous day. The implied volatity was 33.57, the open interest changed by 102 which increased total open position to 334
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 9.35, which was 0.8 higher than the previous day. The implied volatity was 31.81, the open interest changed by 30 which increased total open position to 230
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 9.35, which was 0.8 higher than the previous day. The implied volatity was 31.81, the open interest changed by 28 which increased total open position to 230
On 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 8.5, which was 1.4 higher than the previous day. The implied volatity was 33.95, the open interest changed by 118 which increased total open position to 202
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 7.15, which was 0.85 higher than the previous day. The implied volatity was 32.04, the open interest changed by 3 which increased total open position to 85
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 6.3, which was -3.15 lower than the previous day. The implied volatity was 31.14, the open interest changed by 53 which increased total open position to 80
On 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 9.45, which was -1.55 lower than the previous day. The implied volatity was 39.97, the open interest changed by 0 which decreased total open position to 26
On 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 11, which was 0.6 higher than the previous day. The implied volatity was 42.44, the open interest changed by -1 which decreased total open position to 28
On 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 10.4, which was -1.1 lower than the previous day. The implied volatity was 39.64, the open interest changed by 5 which increased total open position to 29
On 14 Feb ABCAPITAL was trading at 152.74. The strike last trading price was 11.5, which was 4.2 higher than the previous day. The implied volatity was 40.45, the open interest changed by 3 which increased total open position to 24
On 13 Feb ABCAPITAL was trading at 159.25. The strike last trading price was 7.3, which was -0.4 lower than the previous day. The implied volatity was 36.73, the open interest changed by 2 which increased total open position to 20
On 12 Feb ABCAPITAL was trading at 158.59. The strike last trading price was 7.7, which was -0.2 lower than the previous day. The implied volatity was 39.03, the open interest changed by 1 which increased total open position to 17
On 11 Feb ABCAPITAL was trading at 160.62. The strike last trading price was 7.9, which was 4.15 higher than the previous day. The implied volatity was 40.49, the open interest changed by 0 which decreased total open position to 15
On 7 Feb ABCAPITAL was trading at 169.41. The strike last trading price was 3.75, which was -0.05 lower than the previous day. The implied volatity was 34.77, the open interest changed by 1 which increased total open position to 14
On 6 Feb ABCAPITAL was trading at 169.19. The strike last trading price was 3.8, which was -0.4 lower than the previous day. The implied volatity was 34.19, the open interest changed by 12 which increased total open position to 12
On 5 Feb ABCAPITAL was trading at 171.76. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ABCAPITAL was trading at 167.51. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ABCAPITAL was trading at 172.46. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 31 Jan ABCAPITAL was trading at 179.39. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 9.91, 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 4.2, which was 0 lower than the previous day. The implied volatity was 5.46, 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 4.2, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 24 Jan ABCAPITAL was trading at 170.43. The strike last trading price was 4.2, which was 0 lower than the previous day. The implied volatity was 5.63, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ABCAPITAL was trading at 174.27. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 7.14, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ABCAPITAL was trading at 173.03. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ABCAPITAL was trading at 174.36. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ABCAPITAL was trading at 178.33. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 0
On 17 Jan ABCAPITAL was trading at 177.18. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ABCAPITAL was trading at 177.79. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 8.12, the open interest changed by 0 which decreased total open position to 0
On 15 Jan ABCAPITAL was trading at 173.79. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 6.81, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ABCAPITAL was trading at 174.37. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 6.80, 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 4.2, which was 0.00 lower than the previous day. The implied volatity was 5.32, 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 4.2, which was 0.00 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ABCAPITAL was trading at 173.52. The strike last trading price was 4.2, which was 4.20 higher than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ABCAPITAL was trading at 178.91. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.15, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ABCAPITAL was trading at 179.83. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.21, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ABCAPITAL was trading at 176.27. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0
On 3 Jan ABCAPITAL was trading at 184.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.42, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ABCAPITAL was trading at 183.89. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 10.21, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ABCAPITAL was trading at 179.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.08, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ABCAPITAL was trading at 177.82. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ABCAPITAL was trading at 180.07. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
