ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
13 Mar 2025 04:13 PM IST
| ABCAPITAL 27MAR2025 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.10
Theta: -0.11
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 162.19 | 1.2 | -0.45 | 28.92 | 736 | -22 | 788 | |||
| 12 Mar | 162.80 | 1.65 | 0.75 | 30.35 | 2,062 | 73 | 803 | |||
| 11 Mar | 157.88 | 1 | 0 | 32.39 | 347 | 3 | 728 | |||
| 10 Mar | 158.06 | 0.9 | -0.9 | 32.28 | 579 | 54 | 722 | |||
| 7 Mar | 160.85 | 1.75 | 0.15 | 31.13 | 1,354 | 36 | 668 | |||
| 6 Mar | 159.58 | 1.55 | 0.2 | 31.26 | 733 | 42 | 633 | |||
| 5 Mar | 156.70 | 1.4 | 0.4 | 33.32 | 362 | 33 | 587 | |||
| 4 Mar | 154.55 | 1.1 | 0.2 | 32.58 | 332 | -84 | 553 | |||
| 3 Mar | 152.98 | 0.95 | -0.6 | 34.34 | 630 | 75 | 636 | |||
| 28 Feb | 156.33 | 1.5 | -0.4 | 31.30 | 839 | 95 | 561 | |||
| 27 Feb | 157.67 | 1.85 | 0.8 | 32.36 | 899 | 173 | 466 | |||
| 26 Feb | 152.40 | 1 | -0.6 | 31.95 | 242 | 129 | 290 | |||
| 25 Feb | 152.32 | 1 | -0.6 | 31.95 | 242 | 126 | 290 | |||
| 24 Feb | 154.68 | 1.5 | -0.7 | 32.75 | 125 | 38 | 164 | |||
| 21 Feb | 157.28 | 2 | -0.9 | 31.35 | 215 | -8 | 126 | |||
| 20 Feb | 158.07 | 2.95 | 0.65 | 34.36 | 266 | 43 | 134 | |||
| 19 Feb | 155.51 | 2.3 | 0.1 | 34.17 | 88 | 5 | 90 | |||
| 18 Feb | 154.09 | 2.25 | -0.35 | 36.13 | 31 | 2 | 85 | |||
| 17 Feb | 153.97 | 2.6 | -0.05 | 37.49 | 36 | 15 | 80 | |||
| 14 Feb | 152.74 | 2.55 | -1.05 | 37.51 | 32 | 10 | 58 | |||
| 13 Feb | 159.25 | 3.6 | -0.4 | 32.14 | 39 | 5 | 42 | |||
| 12 Feb | 158.59 | 4 | -0.65 | 33.04 | 32 | 12 | 37 | |||
| 11 Feb | 160.62 | 4.65 | -3.05 | 34.94 | 22 | 15 | 24 | |||
| 10 Feb | 167.21 | 7.7 | -0.6 | 34.24 | 7 | 4 | 9 | |||
| 7 Feb | 169.41 | 8.3 | -0.55 | 30.84 | 3 | 2 | 4 | |||
| 6 Feb | 169.19 | 8.85 | -1.55 | 33.23 | 1 | 0 | 3 | |||
| 5 Feb | 171.76 | 10.4 | 2.1 | 31.92 | 5 | 1 | 3 | |||
| 4 Feb | 167.51 | 8.3 | -16.2 | 33.20 | 4 | 3 | 3 | |||
| 3 Feb | 172.46 | 24.5 | 0 | - | 0 | 0 | 0 | |||
| 31 Jan | 179.39 | 24.5 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 169.01 | 24.5 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 165.10 | 24.5 | 0 | 1.33 | 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 170 expiring on 27MAR2025
Delta for 170 CE is 0.23
Historical price for 170 CE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 28.92, the open interest changed by -22 which decreased total open position to 788
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 1.65, which was 0.75 higher than the previous day. The implied volatity was 30.35, the open interest changed by 73 which increased total open position to 803
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 32.39, the open interest changed by 3 which increased total open position to 728
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 0.9, which was -0.9 lower than the previous day. The implied volatity was 32.28, the open interest changed by 54 which increased total open position to 722
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 31.13, the open interest changed by 36 which increased total open position to 668
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 1.55, which was 0.2 higher than the previous day. The implied volatity was 31.26, the open interest changed by 42 which increased total open position to 633
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 1.4, which was 0.4 higher than the previous day. The implied volatity was 33.32, the open interest changed by 33 which increased total open position to 587
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 1.1, which was 0.2 higher than the previous day. The implied volatity was 32.58, the open interest changed by -84 which decreased total open position to 553
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 0.95, which was -0.6 lower than the previous day. The implied volatity was 34.34, the open interest changed by 75 which increased total open position to 636
On 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 1.5, which was -0.4 lower than the previous day. The implied volatity was 31.30, the open interest changed by 95 which increased total open position to 561
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 1.85, which was 0.8 higher than the previous day. The implied volatity was 32.36, the open interest changed by 173 which increased total open position to 466
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 31.95, the open interest changed by 129 which increased total open position to 290
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 31.95, the open interest changed by 126 which increased total open position to 290
On 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 1.5, which was -0.7 lower than the previous day. The implied volatity was 32.75, the open interest changed by 38 which increased total open position to 164
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 2, which was -0.9 lower than the previous day. The implied volatity was 31.35, the open interest changed by -8 which decreased total open position to 126
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 2.95, which was 0.65 higher than the previous day. The implied volatity was 34.36, the open interest changed by 43 which increased total open position to 134
On 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 2.3, which was 0.1 higher than the previous day. The implied volatity was 34.17, the open interest changed by 5 which increased total open position to 90
On 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 36.13, the open interest changed by 2 which increased total open position to 85
On 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 2.6, which was -0.05 lower than the previous day. The implied volatity was 37.49, the open interest changed by 15 which increased total open position to 80
On 14 Feb ABCAPITAL was trading at 152.74. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was 37.51, the open interest changed by 10 which increased total open position to 58
On 13 Feb ABCAPITAL was trading at 159.25. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 32.14, the open interest changed by 5 which increased total open position to 42
On 12 Feb ABCAPITAL was trading at 158.59. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was 33.04, the open interest changed by 12 which increased total open position to 37
On 11 Feb ABCAPITAL was trading at 160.62. The strike last trading price was 4.65, which was -3.05 lower than the previous day. The implied volatity was 34.94, the open interest changed by 15 which increased total open position to 24
On 10 Feb ABCAPITAL was trading at 167.21. The strike last trading price was 7.7, which was -0.6 lower than the previous day. The implied volatity was 34.24, the open interest changed by 4 which increased total open position to 9
On 7 Feb ABCAPITAL was trading at 169.41. The strike last trading price was 8.3, which was -0.55 lower than the previous day. The implied volatity was 30.84, the open interest changed by 2 which increased total open position to 4
On 6 Feb ABCAPITAL was trading at 169.19. The strike last trading price was 8.85, which was -1.55 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 3
On 5 Feb ABCAPITAL was trading at 171.76. The strike last trading price was 10.4, which was 2.1 higher than the previous day. The implied volatity was 31.92, the open interest changed by 1 which increased total open position to 3
On 4 Feb ABCAPITAL was trading at 167.51. The strike last trading price was 8.3, which was -16.2 lower than the previous day. The implied volatity was 33.20, the open interest changed by 3 which increased total open position to 3
On 3 Feb ABCAPITAL was trading at 172.46. The strike last trading price was 24.5, 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 24.5, 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 24.5, 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 24.5, which was 0 lower than the previous day. The implied volatity was 1.33, 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 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.10
Theta: -0.09
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 162.19 | 8.8 | 0.25 | 33.12 | 86 | -19 | 339 |
| 12 Mar | 162.80 | 8.45 | -3.6 | 33.88 | 143 | -28 | 375 |
| 11 Mar | 157.88 | 12.05 | -0.5 | 36.71 | 49 | -5 | 399 |
| 10 Mar | 158.06 | 12.8 | 2.3 | 34.83 | 200 | 8 | 404 |
| 7 Mar | 160.85 | 10.4 | -0.85 | 34.18 | 102 | -11 | 396 |
| 6 Mar | 159.58 | 11.4 | -2.15 | 33.99 | 67 | -4 | 406 |
| 5 Mar | 156.70 | 13.55 | -2 | 37.48 | 63 | -2 | 410 |
| 4 Mar | 154.55 | 15.6 | -0.65 | 43.48 | 81 | 39 | 413 |
| 3 Mar | 152.98 | 16.25 | 2.1 | 28.82 | 45 | 30 | 374 |
| 28 Feb | 156.33 | 14.15 | 1.1 | 37.19 | 66 | -6 | 346 |
| 27 Feb | 157.67 | 13.65 | -3.65 | 36.34 | 220 | 101 | 352 |
| 26 Feb | 152.40 | 17.35 | 1.75 | 33.34 | 155 | 137 | 249 |
| 25 Feb | 152.32 | 17.35 | 1.75 | 33.34 | 155 | 135 | 249 |
| 24 Feb | 154.68 | 15.75 | 2.3 | 34.53 | 99 | 81 | 111 |
| 21 Feb | 157.28 | 13.5 | -0.35 | 29.12 | 15 | 5 | 35 |
| 20 Feb | 158.07 | 13.85 | -1.4 | 37.70 | 21 | 19 | 29 |
| 19 Feb | 155.51 | 15.25 | 3.85 | 34.42 | 3 | 1 | 9 |
| 18 Feb | 154.09 | 11.4 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 153.97 | 11.4 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 152.74 | 11.4 | 0 | 0.00 | 0 | 2 | 0 |
| 13 Feb | 159.25 | 11.4 | -2.25 | 27.54 | 4 | 1 | 7 |
| 12 Feb | 158.59 | 13.65 | 0.9 | 39.78 | 1 | 0 | 5 |
| 11 Feb | 160.62 | 12.75 | 4.75 | 36.54 | 3 | 0 | 2 |
| 10 Feb | 167.21 | 8 | 0.8 | 32.66 | 2 | 0 | 2 |
| 7 Feb | 169.41 | 7.2 | -0.1 | 32.57 | 2 | 1 | 2 |
| 6 Feb | 169.19 | 7.3 | 0.2 | 32.01 | 1 | 0 | 0 |
| 5 Feb | 171.76 | 7.1 | 0 | 2.37 | 0 | 0 | 0 |
| 4 Feb | 167.51 | 7.1 | 0 | 0.01 | 0 | 0 | 0 |
| 3 Feb | 172.46 | 7.1 | 0 | 0.92 | 0 | 0 | 0 |
| 31 Jan | 179.39 | 7.1 | 0 | 5.12 | 0 | 0 | 0 |
| 28 Jan | 169.01 | 7.1 | 0 | 0.99 | 0 | 0 | 0 |
| 27 Jan | 165.10 | 7.1 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 170.43 | 7.1 | 0 | 1.50 | 0 | 0 | 0 |
| 23 Jan | 174.27 | 7.1 | 0.00 | 3.21 | 0 | 0 | 0 |
| 22 Jan | 173.03 | 7.1 | 0.00 | 3.03 | 0 | 0 | 0 |
| 21 Jan | 174.36 | 7.1 | 0.00 | 3.45 | 0 | 0 | 0 |
| 20 Jan | 178.33 | 7.1 | 0.00 | 4.74 | 0 | 0 | 0 |
| 17 Jan | 177.18 | 7.1 | 0.00 | 4.31 | 0 | 0 | 0 |
| 16 Jan | 177.79 | 7.1 | 0.00 | 4.30 | 0 | 0 | 0 |
| 15 Jan | 173.79 | 7.1 | 0.00 | 3.24 | 0 | 0 | 0 |
| 14 Jan | 174.37 | 7.1 | 0.00 | 3.26 | 0 | 0 | 0 |
| 13 Jan | 169.84 | 7.1 | 0.00 | 1.49 | 0 | 0 | 0 |
| 10 Jan | 167.63 | 7.1 | 0.00 | 0.56 | 0 | 0 | 0 |
| 9 Jan | 173.52 | 7.1 | 0.00 | 2.93 | 0 | 0 | 0 |
| 8 Jan | 178.91 | 7.1 | 0.00 | 4.64 | 0 | 0 | 0 |
| 7 Jan | 179.83 | 7.1 | 0.00 | 4.74 | 0 | 0 | 0 |
| 6 Jan | 176.27 | 7.1 | 0.00 | 3.95 | 0 | 0 | 0 |
| 3 Jan | 184.45 | 7.1 | 0.00 | 6.47 | 0 | 0 | 0 |
| 2 Jan | 183.89 | 7.1 | 0.00 | 6.26 | 0 | 0 | 0 |
| 1 Jan | 179.00 | 7.1 | 0.00 | 4.64 | 0 | 0 | 0 |
| 31 Dec | 177.82 | 7.1 | 0.00 | 4.24 | 0 | 0 | 0 |
| 30 Dec | 180.07 | 7.1 | 4.94 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 170 expiring on 27MAR2025
Delta for 170 PE is -0.74
Historical price for 170 PE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 8.8, which was 0.25 higher than the previous day. The implied volatity was 33.12, the open interest changed by -19 which decreased total open position to 339
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 8.45, which was -3.6 lower than the previous day. The implied volatity was 33.88, the open interest changed by -28 which decreased total open position to 375
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 12.05, which was -0.5 lower than the previous day. The implied volatity was 36.71, the open interest changed by -5 which decreased total open position to 399
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 12.8, which was 2.3 higher than the previous day. The implied volatity was 34.83, the open interest changed by 8 which increased total open position to 404
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 10.4, which was -0.85 lower than the previous day. The implied volatity was 34.18, the open interest changed by -11 which decreased total open position to 396
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 11.4, which was -2.15 lower than the previous day. The implied volatity was 33.99, the open interest changed by -4 which decreased total open position to 406
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 13.55, which was -2 lower than the previous day. The implied volatity was 37.48, the open interest changed by -2 which decreased total open position to 410
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 15.6, which was -0.65 lower than the previous day. The implied volatity was 43.48, the open interest changed by 39 which increased total open position to 413
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 16.25, which was 2.1 higher than the previous day. The implied volatity was 28.82, the open interest changed by 30 which increased total open position to 374
On 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 14.15, which was 1.1 higher than the previous day. The implied volatity was 37.19, the open interest changed by -6 which decreased total open position to 346
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 13.65, which was -3.65 lower than the previous day. The implied volatity was 36.34, the open interest changed by 101 which increased total open position to 352
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 17.35, which was 1.75 higher than the previous day. The implied volatity was 33.34, the open interest changed by 137 which increased total open position to 249
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 17.35, which was 1.75 higher than the previous day. The implied volatity was 33.34, the open interest changed by 135 which increased total open position to 249
On 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 15.75, which was 2.3 higher than the previous day. The implied volatity was 34.53, the open interest changed by 81 which increased total open position to 111
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 13.5, which was -0.35 lower than the previous day. The implied volatity was 29.12, the open interest changed by 5 which increased total open position to 35
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 13.85, which was -1.4 lower than the previous day. The implied volatity was 37.70, the open interest changed by 19 which increased total open position to 29
On 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 15.25, which was 3.85 higher than the previous day. The implied volatity was 34.42, the open interest changed by 1 which increased total open position to 9
On 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 11.4, 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 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 11.4, 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 14 Feb ABCAPITAL was trading at 152.74. The strike last trading price was 11.4, which was 0 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 13 Feb ABCAPITAL was trading at 159.25. The strike last trading price was 11.4, which was -2.25 lower than the previous day. The implied volatity was 27.54, the open interest changed by 1 which increased total open position to 7
On 12 Feb ABCAPITAL was trading at 158.59. The strike last trading price was 13.65, which was 0.9 higher than the previous day. The implied volatity was 39.78, the open interest changed by 0 which decreased total open position to 5
On 11 Feb ABCAPITAL was trading at 160.62. The strike last trading price was 12.75, which was 4.75 higher than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 2
On 10 Feb ABCAPITAL was trading at 167.21. The strike last trading price was 8, which was 0.8 higher than the previous day. The implied volatity was 32.66, the open interest changed by 0 which decreased total open position to 2
On 7 Feb ABCAPITAL was trading at 169.41. The strike last trading price was 7.2, which was -0.1 lower than the previous day. The implied volatity was 32.57, the open interest changed by 1 which increased total open position to 2
On 6 Feb ABCAPITAL was trading at 169.19. The strike last trading price was 7.3, which was 0.2 higher than the previous day. The implied volatity was 32.01, 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 7.1, which was 0 lower than the previous day. The implied volatity was 2.37, 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 7.1, which was 0 lower than the previous day. The implied volatity was 0.01, 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 7.1, which was 0 lower than the previous day. The implied volatity was 0.92, 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 7.1, which was 0 lower than the previous day. The implied volatity was 5.12, 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 7.1, which was 0 lower than the previous day. The implied volatity was 0.99, 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 7.1, 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 7.1, which was 0 lower than the previous day. The implied volatity was 1.50, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 3.03, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 3.45, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 4.74, 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 7.1, which was 0.00 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 16 Jan ABCAPITAL was trading at 177.79. The strike last trading price was 7.1, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 3.24, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 3.26, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 0.56, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 4.64, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 4.74, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 3.95, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 6.47, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 6.26, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 4.64, 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 7.1, which was 0.00 lower than the previous day. The implied volatity was 4.24, 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 7.1, which was lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
