ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
25 Apr 2025 04:13 PM IST
| ABCAPITAL 29MAY2025 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 25 Apr | 195.94 | 35.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Apr | 203.10 | 35.1 | -3.1 | 43.56 | 4 | 0 | 8 | |||
| 23 Apr | 207.98 | 38.2 | 0 | 0.00 | 0 | 2 | 0 | |||
| 22 Apr | 203.82 | 38.2 | 9.85 | 57.06 | 2 | 0 | 6 | |||
| 21 Apr | 202.49 | 28.35 | 0 | 0.00 | 0 | 6 | 0 | |||
| 17 Apr | 198.18 | 28.35 | 19.45 | - | 6 | 4 | 4 | |||
| 16 Apr | 195.82 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 190.64 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 185.33 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 9 Apr | 181.95 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 185.00 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 179.34 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 188.26 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 193.34 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 185.21 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 181.43 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 184.59 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 185.52 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 161.82 | 8.9 | 0 | 2.21 | 0 | 0 | 0 | |||
| 12 Mar | 162.80 | 8.9 | 0 | 1.63 | 0 | 0 | 0 | |||
| 5 Mar | 156.70 | 8.9 | 0 | 5.05 | 0 | 0 | 0 | |||
| 4 Mar | 154.55 | 8.9 | 0 | 4.63 | 0 | 0 | 0 | |||
| 3 Mar | 152.98 | 8.9 | 0 | 4.40 | 0 | 0 | 0 | |||
For Aditya Birla Capital Ltd. - strike price 170 expiring on 29MAY2025
Delta for 170 CE is 0.00
Historical price for 170 CE is as follows
On 25 Apr ABCAPITAL was trading at 195.94. The strike last trading price was 35.1, 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 24 Apr ABCAPITAL was trading at 203.10. The strike last trading price was 35.1, which was -3.1 lower than the previous day. The implied volatity was 43.56, the open interest changed by 0 which decreased total open position to 8
On 23 Apr ABCAPITAL was trading at 207.98. The strike last trading price was 38.2, 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 22 Apr ABCAPITAL was trading at 203.82. The strike last trading price was 38.2, which was 9.85 higher than the previous day. The implied volatity was 57.06, the open interest changed by 0 which decreased total open position to 6
On 21 Apr ABCAPITAL was trading at 202.49. The strike last trading price was 28.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 17 Apr ABCAPITAL was trading at 198.18. The strike last trading price was 28.35, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 16 Apr ABCAPITAL was trading at 195.82. The strike last trading price was 8.9, 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 15 Apr ABCAPITAL was trading at 190.64. The strike last trading price was 8.9, 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 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 8.9, 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 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 8.9, 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 8 Apr ABCAPITAL was trading at 185.00. The strike last trading price was 8.9, 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 7 Apr ABCAPITAL was trading at 179.34. The strike last trading price was 8.9, 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 Apr ABCAPITAL was trading at 188.26. The strike last trading price was 8.9, 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 Apr ABCAPITAL was trading at 193.34. The strike last trading price was 8.9, 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 Mar ABCAPITAL was trading at 185.21. The strike last trading price was 8.9, 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 26 Mar ABCAPITAL was trading at 181.43. The strike last trading price was 8.9, 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 Mar ABCAPITAL was trading at 184.59. The strike last trading price was 8.9, 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 21 Mar ABCAPITAL was trading at 185.52. The strike last trading price was 8.9, 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 Mar ABCAPITAL was trading at 161.82. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 4.40, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 29MAY2025 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.12
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 195.94 | 1.55 | 0.75 | 43.28 | 195 | 31 | 146 |
| 24 Apr | 203.10 | 0.8 | 0.1 | 41.08 | 16 | 5 | 114 |
| 23 Apr | 207.98 | 0.7 | -0.1 | 43.57 | 22 | -2 | 109 |
| 22 Apr | 203.82 | 0.8 | -0.05 | 41.60 | 21 | -8 | 113 |
| 21 Apr | 202.49 | 0.85 | -0.4 | 40.56 | 77 | 24 | 120 |
| 17 Apr | 198.18 | 1.25 | -0.2 | 39.14 | 118 | 9 | 101 |
| 16 Apr | 195.82 | 1.4 | -0.7 | 38.18 | 63 | 13 | 94 |
| 15 Apr | 190.64 | 1.9 | -1.8 | 36.60 | 552 | 17 | 79 |
| 11 Apr | 185.33 | 3.7 | -1.75 | 39.56 | 53 | 15 | 62 |
| 9 Apr | 181.95 | 5.45 | 0.75 | 43.14 | 23 | -2 | 47 |
| 8 Apr | 185.00 | 4.75 | -2.55 | 43.39 | 38 | 29 | 49 |
| 7 Apr | 179.34 | 7.3 | 4.65 | 49.29 | 23 | 10 | 18 |
| 4 Apr | 188.26 | 2.65 | 0.45 | 35.94 | 2 | 1 | 7 |
| 3 Apr | 193.34 | 2.2 | 0.2 | 36.93 | 6 | 5 | 6 |
| 27 Mar | 185.21 | 18.25 | 0 | 7.43 | 0 | 0 | 0 |
| 26 Mar | 181.43 | 18.25 | 0 | 5.84 | 0 | 0 | 0 |
| 24 Mar | 184.59 | 18.25 | 0 | 6.96 | 0 | 0 | 0 |
| 21 Mar | 185.52 | 18.25 | 0 | 7.15 | 0 | 0 | 0 |
| 17 Mar | 161.82 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 162.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 156.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 154.55 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 152.98 | 0 | 0 | - | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 170 expiring on 29MAY2025
Delta for 170 PE is -0.12
Historical price for 170 PE is as follows
On 25 Apr ABCAPITAL was trading at 195.94. The strike last trading price was 1.55, which was 0.75 higher than the previous day. The implied volatity was 43.28, the open interest changed by 31 which increased total open position to 146
On 24 Apr ABCAPITAL was trading at 203.10. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 41.08, the open interest changed by 5 which increased total open position to 114
On 23 Apr ABCAPITAL was trading at 207.98. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 43.57, the open interest changed by -2 which decreased total open position to 109
On 22 Apr ABCAPITAL was trading at 203.82. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 41.60, the open interest changed by -8 which decreased total open position to 113
On 21 Apr ABCAPITAL was trading at 202.49. The strike last trading price was 0.85, which was -0.4 lower than the previous day. The implied volatity was 40.56, the open interest changed by 24 which increased total open position to 120
On 17 Apr ABCAPITAL was trading at 198.18. The strike last trading price was 1.25, which was -0.2 lower than the previous day. The implied volatity was 39.14, the open interest changed by 9 which increased total open position to 101
On 16 Apr ABCAPITAL was trading at 195.82. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 38.18, the open interest changed by 13 which increased total open position to 94
On 15 Apr ABCAPITAL was trading at 190.64. The strike last trading price was 1.9, which was -1.8 lower than the previous day. The implied volatity was 36.60, the open interest changed by 17 which increased total open position to 79
On 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 3.7, which was -1.75 lower than the previous day. The implied volatity was 39.56, the open interest changed by 15 which increased total open position to 62
On 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 5.45, which was 0.75 higher than the previous day. The implied volatity was 43.14, the open interest changed by -2 which decreased total open position to 47
On 8 Apr ABCAPITAL was trading at 185.00. The strike last trading price was 4.75, which was -2.55 lower than the previous day. The implied volatity was 43.39, the open interest changed by 29 which increased total open position to 49
On 7 Apr ABCAPITAL was trading at 179.34. The strike last trading price was 7.3, which was 4.65 higher than the previous day. The implied volatity was 49.29, the open interest changed by 10 which increased total open position to 18
On 4 Apr ABCAPITAL was trading at 188.26. The strike last trading price was 2.65, which was 0.45 higher than the previous day. The implied volatity was 35.94, the open interest changed by 1 which increased total open position to 7
On 3 Apr ABCAPITAL was trading at 193.34. The strike last trading price was 2.2, which was 0.2 higher than the previous day. The implied volatity was 36.93, the open interest changed by 5 which increased total open position to 6
On 27 Mar ABCAPITAL was trading at 185.21. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was 7.43, the open interest changed by 0 which decreased total open position to 0
On 26 Mar ABCAPITAL was trading at 181.43. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ABCAPITAL was trading at 184.59. The strike last trading price was 18.25, which was 0 lower than the previous day. The implied volatity was 6.96, the open interest changed by 0 which decreased total open position to 0
On 21 Mar ABCAPITAL was trading at 185.52. The strike last trading price was 18.25, which was 0 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 17 Mar ABCAPITAL was trading at 161.82. 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 12 Mar ABCAPITAL was trading at 162.80. 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 5 Mar ABCAPITAL was trading at 156.70. 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 4 Mar ABCAPITAL was trading at 154.55. 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 3 Mar ABCAPITAL was trading at 152.98. 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
