ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
13 Mar 2025 04:13 PM IST
| ABCAPITAL 27MAR2025 165 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.12
Theta: -0.14
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 162.19 | 2.65 | -0.7 | 28.57 | 1,137 | -72 | 568 | |||
| 12 Mar | 162.80 | 3.35 | 1.45 | 30.40 | 1,884 | 92 | 620 | |||
| 11 Mar | 157.88 | 2 | -0.05 | 31.52 | 427 | -38 | 531 | |||
| 10 Mar | 158.06 | 1.6 | -1.75 | 29.69 | 935 | -10 | 568 | |||
| 7 Mar | 160.85 | 3.3 | 0.2 | 31.45 | 1,829 | 184 | 578 | |||
| 6 Mar | 159.58 | 3 | 0.6 | 31.97 | 914 | 9 | 393 | |||
| 5 Mar | 156.70 | 2.4 | 0.5 | 32.19 | 462 | 9 | 388 | |||
| 4 Mar | 154.55 | 2.05 | 0.4 | 32.38 | 424 | 48 | 371 | |||
| 3 Mar | 152.98 | 1.65 | -0.95 | 33.41 | 371 | 10 | 323 | |||
| 28 Feb | 156.33 | 2.65 | -0.6 | 31.20 | 625 | 125 | 313 | |||
| 27 Feb | 157.67 | 3.1 | 1.3 | 32.14 | 648 | 109 | 188 | |||
| 26 Feb | 152.40 | 1.7 | -0.9 | 31.14 | 215 | -71 | 79 | |||
| 25 Feb | 152.32 | 1.7 | -0.9 | 31.14 | 215 | -71 | 79 | |||
| 24 Feb | 154.68 | 2.55 | -1 | 32.58 | 128 | -1 | 149 | |||
| 21 Feb | 157.28 | 3.55 | -0.8 | 32.70 | 101 | 9 | 149 | |||
| 20 Feb | 158.07 | 4.4 | 0.7 | 34.01 | 165 | 115 | 139 | |||
| 19 Feb | 155.51 | 3.7 | 0.9 | 34.92 | 10 | 4 | 24 | |||
| 18 Feb | 154.09 | 2.8 | -0.7 | 32.52 | 5 | 0 | 15 | |||
| 17 Feb | 153.97 | 3.5 | -2.6 | 35.61 | 13 | 12 | 14 | |||
| 14 Feb | 152.74 | 6.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 159.25 | 6.1 | 0.5 | 35.90 | 1 | 0 | 2 | |||
| 12 Feb | 158.59 | 5.6 | -5.4 | 32.31 | 2 | 1 | 2 | |||
| 11 Feb | 160.62 | 11 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Feb | 169.41 | 11 | 0.6 | 29.91 | 1 | 0 | 0 | |||
| 6 Feb | 169.19 | 10.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 171.76 | 10.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 167.51 | 10.4 | -17.45 | 31.20 | 3 | 1 | 1 | |||
| 3 Feb | 172.46 | 27.85 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 179.39 | 27.85 | 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 165 expiring on 27MAR2025
Delta for 165 CE is 0.42
Historical price for 165 CE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 2.65, which was -0.7 lower than the previous day. The implied volatity was 28.57, the open interest changed by -72 which decreased total open position to 568
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 3.35, which was 1.45 higher than the previous day. The implied volatity was 30.40, the open interest changed by 92 which increased total open position to 620
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 31.52, the open interest changed by -38 which decreased total open position to 531
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 1.6, which was -1.75 lower than the previous day. The implied volatity was 29.69, the open interest changed by -10 which decreased total open position to 568
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 31.45, the open interest changed by 184 which increased total open position to 578
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 3, which was 0.6 higher than the previous day. The implied volatity was 31.97, the open interest changed by 9 which increased total open position to 393
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 2.4, which was 0.5 higher than the previous day. The implied volatity was 32.19, the open interest changed by 9 which increased total open position to 388
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 2.05, which was 0.4 higher than the previous day. The implied volatity was 32.38, the open interest changed by 48 which increased total open position to 371
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was 33.41, the open interest changed by 10 which increased total open position to 323
On 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 2.65, which was -0.6 lower than the previous day. The implied volatity was 31.20, the open interest changed by 125 which increased total open position to 313
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 3.1, which was 1.3 higher than the previous day. The implied volatity was 32.14, the open interest changed by 109 which increased total open position to 188
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 1.7, which was -0.9 lower than the previous day. The implied volatity was 31.14, the open interest changed by -71 which decreased total open position to 79
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 1.7, which was -0.9 lower than the previous day. The implied volatity was 31.14, the open interest changed by -71 which decreased total open position to 79
On 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 2.55, which was -1 lower than the previous day. The implied volatity was 32.58, the open interest changed by -1 which decreased total open position to 149
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 3.55, which was -0.8 lower than the previous day. The implied volatity was 32.70, the open interest changed by 9 which increased total open position to 149
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 4.4, which was 0.7 higher than the previous day. The implied volatity was 34.01, the open interest changed by 115 which increased total open position to 139
On 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 3.7, which was 0.9 higher than the previous day. The implied volatity was 34.92, the open interest changed by 4 which increased total open position to 24
On 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 2.8, which was -0.7 lower than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 15
On 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 3.5, which was -2.6 lower than the previous day. The implied volatity was 35.61, the open interest changed by 12 which increased total open position to 14
On 14 Feb ABCAPITAL was trading at 152.74. The strike last trading price was 6.1, 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 Feb ABCAPITAL was trading at 159.25. The strike last trading price was 6.1, which was 0.5 higher than the previous day. The implied volatity was 35.90, the open interest changed by 0 which decreased total open position to 2
On 12 Feb ABCAPITAL was trading at 158.59. The strike last trading price was 5.6, which was -5.4 lower than the previous day. The implied volatity was 32.31, the open interest changed by 1 which increased total open position to 2
On 11 Feb ABCAPITAL was trading at 160.62. The strike last trading price was 11, 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 7 Feb ABCAPITAL was trading at 169.41. The strike last trading price was 11, which was 0.6 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ABCAPITAL was trading at 169.19. The strike last trading price was 10.4, 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 5 Feb ABCAPITAL was trading at 171.76. The strike last trading price was 10.4, 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 4 Feb ABCAPITAL was trading at 167.51. The strike last trading price was 10.4, which was -17.45 lower than the previous day. The implied volatity was 31.20, the open interest changed by 1 which increased total open position to 1
On 3 Feb ABCAPITAL was trading at 172.46. The strike last trading price was 27.85, 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 27.85, 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 165 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.12
Theta: -0.12
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 162.19 | 5.35 | 0.05 | 32.61 | 291 | 26 | 291 |
| 12 Mar | 162.80 | 5.2 | -3.1 | 33.66 | 259 | 35 | 264 |
| 11 Mar | 157.88 | 8.15 | -0.45 | 35.49 | 61 | -3 | 226 |
| 10 Mar | 158.06 | 8.8 | 1.8 | 34.01 | 302 | 41 | 228 |
| 7 Mar | 160.85 | 7.05 | -0.65 | 34.53 | 150 | 13 | 187 |
| 6 Mar | 159.58 | 7.8 | -1.8 | 33.66 | 67 | 17 | 174 |
| 5 Mar | 156.70 | 9.55 | -1.7 | 35.38 | 30 | 0 | 156 |
| 4 Mar | 154.55 | 11.25 | -0.85 | 38.96 | 21 | -3 | 155 |
| 3 Mar | 152.98 | 12.1 | 1.7 | 30.64 | 29 | -7 | 158 |
| 28 Feb | 156.33 | 10.35 | 1.3 | 36.19 | 52 | 21 | 167 |
| 27 Feb | 157.67 | 8.95 | -4 | 29.39 | 163 | 118 | 146 |
| 26 Feb | 152.40 | 12.95 | 2.45 | 31.14 | 10 | 5 | 28 |
| 25 Feb | 152.32 | 12.95 | 2.45 | 31.14 | 10 | 5 | 28 |
| 24 Feb | 154.68 | 10.5 | 0 | 0.00 | 0 | 21 | 0 |
| 21 Feb | 157.28 | 10.5 | -1.2 | 33.35 | 23 | 2 | 4 |
| 20 Feb | 158.07 | 11.7 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Feb | 155.51 | 11.7 | 6.7 | 35.14 | 1 | 0 | 1 |
| 18 Feb | 154.09 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 153.97 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 152.74 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 159.25 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 158.59 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 160.62 | 5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 169.41 | 5 | 0 | 0.00 | 0 | 1 | 0 |
| 6 Feb | 169.19 | 5 | -0.5 | 31.65 | 1 | 0 | 0 |
| 5 Feb | 171.76 | 5.5 | 0 | 4.93 | 0 | 0 | 0 |
| 4 Feb | 167.51 | 5.5 | 0 | 2.69 | 0 | 0 | 0 |
| 3 Feb | 172.46 | 5.5 | 0 | 3.44 | 0 | 0 | 0 |
| 31 Jan | 179.39 | 5.5 | 0 | 7.80 | 0 | 0 | 0 |
| 28 Jan | 169.01 | 5.5 | 0 | 3.58 | 0 | 0 | 0 |
| 27 Jan | 165.10 | 5.5 | 0 | 1.37 | 0 | 0 | 0 |
| 24 Jan | 170.43 | 5.5 | 0 | 4.31 | 0 | 0 | 0 |
| 23 Jan | 174.27 | 5.5 | 0.00 | 5.14 | 0 | 0 | 0 |
| 22 Jan | 173.03 | 5.5 | 5.50 | 4.72 | 0 | 0 | 0 |
| 21 Jan | 174.36 | 0 | 0.00 | 5.18 | 0 | 0 | 0 |
| 20 Jan | 178.33 | 0 | 0.00 | 6.66 | 0 | 0 | 0 |
| 17 Jan | 177.18 | 0 | 0.00 | 6.22 | 0 | 0 | 0 |
| 16 Jan | 177.79 | 0 | 0.00 | 6.19 | 0 | 0 | 0 |
| 15 Jan | 173.79 | 0 | 0.00 | 4.91 | 0 | 0 | 0 |
| 14 Jan | 174.37 | 0 | 0.00 | 4.91 | 0 | 0 | 0 |
| 13 Jan | 169.84 | 0 | 0.00 | 3.36 | 0 | 0 | 0 |
| 10 Jan | 167.63 | 0 | 0.00 | 2.69 | 0 | 0 | 0 |
| 9 Jan | 173.52 | 0 | 0.00 | 4.56 | 0 | 0 | 0 |
| 8 Jan | 178.91 | 0 | 0.00 | 6.42 | 0 | 0 | 0 |
| 7 Jan | 179.83 | 0 | 0.00 | 6.50 | 0 | 0 | 0 |
| 6 Jan | 176.27 | 0 | 0.00 | 5.74 | 0 | 0 | 0 |
| 3 Jan | 184.45 | 0 | 0.00 | 8.10 | 0 | 0 | 0 |
| 2 Jan | 183.89 | 0 | 0.00 | 7.89 | 0 | 0 | 0 |
| 1 Jan | 179.00 | 0 | 0.00 | 6.42 | 0 | 0 | 0 |
| 31 Dec | 177.82 | 0 | 0.00 | 5.95 | 0 | 0 | 0 |
| 30 Dec | 180.07 | 0 | 6.83 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 165 expiring on 27MAR2025
Delta for 165 PE is -0.57
Historical price for 165 PE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 5.35, which was 0.05 higher than the previous day. The implied volatity was 32.61, the open interest changed by 26 which increased total open position to 291
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 5.2, which was -3.1 lower than the previous day. The implied volatity was 33.66, the open interest changed by 35 which increased total open position to 264
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 8.15, which was -0.45 lower than the previous day. The implied volatity was 35.49, the open interest changed by -3 which decreased total open position to 226
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 8.8, which was 1.8 higher than the previous day. The implied volatity was 34.01, the open interest changed by 41 which increased total open position to 228
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 7.05, which was -0.65 lower than the previous day. The implied volatity was 34.53, the open interest changed by 13 which increased total open position to 187
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 7.8, which was -1.8 lower than the previous day. The implied volatity was 33.66, the open interest changed by 17 which increased total open position to 174
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 9.55, which was -1.7 lower than the previous day. The implied volatity was 35.38, the open interest changed by 0 which decreased total open position to 156
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 11.25, which was -0.85 lower than the previous day. The implied volatity was 38.96, the open interest changed by -3 which decreased total open position to 155
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 12.1, which was 1.7 higher than the previous day. The implied volatity was 30.64, the open interest changed by -7 which decreased total open position to 158
On 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 10.35, which was 1.3 higher than the previous day. The implied volatity was 36.19, the open interest changed by 21 which increased total open position to 167
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 8.95, which was -4 lower than the previous day. The implied volatity was 29.39, the open interest changed by 118 which increased total open position to 146
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 12.95, which was 2.45 higher than the previous day. The implied volatity was 31.14, the open interest changed by 5 which increased total open position to 28
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 12.95, which was 2.45 higher than the previous day. The implied volatity was 31.14, the open interest changed by 5 which increased total open position to 28
On 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 10.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 10.5, which was -1.2 lower than the previous day. The implied volatity was 33.35, the open interest changed by 2 which increased total open position to 4
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 11.7, which was 0 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 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 11.7, which was 6.7 higher than the previous day. The implied volatity was 35.14, the open interest changed by 0 which decreased total open position to 1
On 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 5, 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 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 5, 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 14 Feb ABCAPITAL was trading at 152.74. The strike last trading price was 5, 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 Feb ABCAPITAL was trading at 159.25. The strike last trading price was 5, 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 12 Feb ABCAPITAL was trading at 158.59. The strike last trading price was 5, 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 11 Feb ABCAPITAL was trading at 160.62. The strike last trading price was 5, 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 7 Feb ABCAPITAL was trading at 169.41. The strike last trading price was 5, which was 0 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 6 Feb ABCAPITAL was trading at 169.19. The strike last trading price was 5, which was -0.5 lower than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ABCAPITAL was trading at 171.76. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 4.93, 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 5.5, which was 0 lower than the previous day. The implied volatity was 2.69, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.44, 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 5.5, which was 0 lower than the previous day. The implied volatity was 7.80, 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 5.5, which was 0 lower than the previous day. The implied volatity was 3.58, 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 5.5, which was 0 lower than the previous day. The implied volatity was 1.37, 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 5.5, which was 0 lower than the previous day. The implied volatity was 4.31, 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 5.5, which was 0.00 lower than the previous day. The implied volatity was 5.14, 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 5.5, which was 5.50 higher than the previous day. The implied volatity was 4.72, 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 5.18, 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 6.66, 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 6.22, 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 6.19, 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 4.91, 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 4.91, 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 3.36, 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 2.69, 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 4.56, 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 6.42, 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 6.50, 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 5.74, 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 8.10, 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 7.89, 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 6.42, 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 5.95, 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 6.83, the open interest changed by 0 which decreased total open position to 0
