ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
24 Jan 2025 04:13 PM IST
| ABCAPITAL 30JAN2025 170 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.09
Theta: -0.24
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 24 Jan | 170.43 | 2.9 | -3.1 | 29.90 | 885 | 15 | 356 | |||
| 23 Jan | 174.27 | 5.8 | 0.00 | 34.36 | 463 | 3 | 340 | |||
| 22 Jan | 173.03 | 5.8 | -0.80 | 34.41 | 999 | 29 | 337 | |||
| 21 Jan | 174.36 | 6.6 | -3.70 | 35.48 | 102 | 4 | 306 | |||
| 20 Jan | 178.33 | 10.3 | 0.70 | 41.53 | 197 | -157 | 303 | |||
|
|
||||||||||
| 17 Jan | 177.18 | 9.6 | -0.80 | 37.48 | 150 | 23 | 460 | |||
| 16 Jan | 177.79 | 10.4 | 2.90 | 37.62 | 268 | -80 | 438 | |||
| 15 Jan | 173.79 | 7.5 | -1.45 | 35.02 | 250 | 4 | 518 | |||
| 14 Jan | 174.37 | 8.95 | 3.60 | 38.47 | 876 | -191 | 515 | |||
| 13 Jan | 169.84 | 5.35 | 1.00 | 35.70 | 3,150 | 215 | 701 | |||
| 10 Jan | 167.63 | 4.35 | -3.25 | 31.93 | 1,203 | 369 | 487 | |||
| 9 Jan | 173.52 | 7.6 | -3.85 | 27.31 | 90 | 23 | 119 | |||
| 8 Jan | 178.91 | 11.45 | -0.50 | 30.18 | 55 | 1 | 96 | |||
| 7 Jan | 179.83 | 11.95 | 2.20 | 30.54 | 20 | 8 | 96 | |||
| 6 Jan | 176.27 | 9.75 | -7.05 | 29.14 | 66 | 31 | 87 | |||
| 3 Jan | 184.45 | 16.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 2 Jan | 183.89 | 16.8 | 4.70 | 36.07 | 26 | -2 | 55 | |||
| 1 Jan | 179.00 | 12.1 | 0.75 | 27.96 | 32 | 17 | 54 | |||
| 31 Dec | 177.82 | 11.35 | -2.65 | 28.16 | 13 | 8 | 35 | |||
| 30 Dec | 180.07 | 14 | -7.00 | 33.62 | 4 | 0 | 23 | |||
| 27 Dec | 183.24 | 21 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Dec | 184.35 | 21 | 0.00 | 0.00 | 0 | 23 | 0 | |||
| 24 Dec | 186.26 | 21 | -18.85 | 43.04 | 23 | 22 | 22 | |||
| 23 Dec | 186.39 | 39.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 186.21 | 39.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 190.65 | 39.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 196.71 | 39.85 | 39.85 | - | 0 | 0 | 0 | |||
| 26 Nov | 191.24 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 190.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 186.48 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 184.76 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 184.76 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 185.03 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 188.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 187.61 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 194.77 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 170 expiring on 30JAN2025
Delta for 170 CE is 0.54
Historical price for 170 CE is as follows
On 24 Jan ABCAPITAL was trading at 170.43. The strike last trading price was 2.9, which was -3.1 lower than the previous day. The implied volatity was 29.90, the open interest changed by 15 which increased total open position to 356
On 23 Jan ABCAPITAL was trading at 174.27. The strike last trading price was 5.8, which was 0.00 lower than the previous day. The implied volatity was 34.36, the open interest changed by 3 which increased total open position to 340
On 22 Jan ABCAPITAL was trading at 173.03. The strike last trading price was 5.8, which was -0.80 lower than the previous day. The implied volatity was 34.41, the open interest changed by 29 which increased total open position to 337
On 21 Jan ABCAPITAL was trading at 174.36. The strike last trading price was 6.6, which was -3.70 lower than the previous day. The implied volatity was 35.48, the open interest changed by 4 which increased total open position to 306
On 20 Jan ABCAPITAL was trading at 178.33. The strike last trading price was 10.3, which was 0.70 higher than the previous day. The implied volatity was 41.53, the open interest changed by -157 which decreased total open position to 303
On 17 Jan ABCAPITAL was trading at 177.18. The strike last trading price was 9.6, which was -0.80 lower than the previous day. The implied volatity was 37.48, the open interest changed by 23 which increased total open position to 460
On 16 Jan ABCAPITAL was trading at 177.79. The strike last trading price was 10.4, which was 2.90 higher than the previous day. The implied volatity was 37.62, the open interest changed by -80 which decreased total open position to 438
On 15 Jan ABCAPITAL was trading at 173.79. The strike last trading price was 7.5, which was -1.45 lower than the previous day. The implied volatity was 35.02, the open interest changed by 4 which increased total open position to 518
On 14 Jan ABCAPITAL was trading at 174.37. The strike last trading price was 8.95, which was 3.60 higher than the previous day. The implied volatity was 38.47, the open interest changed by -191 which decreased total open position to 515
On 13 Jan ABCAPITAL was trading at 169.84. The strike last trading price was 5.35, which was 1.00 higher than the previous day. The implied volatity was 35.70, the open interest changed by 215 which increased total open position to 701
On 10 Jan ABCAPITAL was trading at 167.63. The strike last trading price was 4.35, which was -3.25 lower than the previous day. The implied volatity was 31.93, the open interest changed by 369 which increased total open position to 487
On 9 Jan ABCAPITAL was trading at 173.52. The strike last trading price was 7.6, which was -3.85 lower than the previous day. The implied volatity was 27.31, the open interest changed by 23 which increased total open position to 119
On 8 Jan ABCAPITAL was trading at 178.91. The strike last trading price was 11.45, which was -0.50 lower than the previous day. The implied volatity was 30.18, the open interest changed by 1 which increased total open position to 96
On 7 Jan ABCAPITAL was trading at 179.83. The strike last trading price was 11.95, which was 2.20 higher than the previous day. The implied volatity was 30.54, the open interest changed by 8 which increased total open position to 96
On 6 Jan ABCAPITAL was trading at 176.27. The strike last trading price was 9.75, which was -7.05 lower than the previous day. The implied volatity was 29.14, the open interest changed by 31 which increased total open position to 87
On 3 Jan ABCAPITAL was trading at 184.45. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Jan ABCAPITAL was trading at 183.89. The strike last trading price was 16.8, which was 4.70 higher than the previous day. The implied volatity was 36.07, the open interest changed by -2 which decreased total open position to 55
On 1 Jan ABCAPITAL was trading at 179.00. The strike last trading price was 12.1, which was 0.75 higher than the previous day. The implied volatity was 27.96, the open interest changed by 17 which increased total open position to 54
On 31 Dec ABCAPITAL was trading at 177.82. The strike last trading price was 11.35, which was -2.65 lower than the previous day. The implied volatity was 28.16, the open interest changed by 8 which increased total open position to 35
On 30 Dec ABCAPITAL was trading at 180.07. The strike last trading price was 14, which was -7.00 lower than the previous day. The implied volatity was 33.62, the open interest changed by 0 which decreased total open position to 23
On 27 Dec ABCAPITAL was trading at 183.24. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Dec ABCAPITAL was trading at 184.35. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 24 Dec ABCAPITAL was trading at 186.26. The strike last trading price was 21, which was -18.85 lower than the previous day. The implied volatity was 43.04, the open interest changed by 22 which increased total open position to 22
On 23 Dec ABCAPITAL was trading at 186.39. The strike last trading price was 39.85, 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 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 39.85, 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 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 39.85, 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 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 39.85, which was 39.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ABCAPITAL was trading at 191.24. 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 25 Nov ABCAPITAL was trading at 190.50. 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 Nov ABCAPITAL was trading at 186.48. 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 Nov ABCAPITAL was trading at 184.76. 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 19 Nov ABCAPITAL was trading at 184.76. 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 18 Nov ABCAPITAL was trading at 185.03. 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 14 Nov ABCAPITAL was trading at 188.92. 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 Nov ABCAPITAL was trading at 187.61. 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 12 Nov ABCAPITAL was trading at 194.77. 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 30JAN2025 170 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.09
Theta: -0.23
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 24 Jan | 170.43 | 2.75 | 1.35 | 34.86 | 1,601 | 2 | 843 |
| 23 Jan | 174.27 | 1.4 | -0.60 | 32.24 | 687 | -43 | 844 |
| 22 Jan | 173.03 | 2 | -0.25 | 35.85 | 1,554 | -209 | 896 |
| 21 Jan | 174.36 | 2.25 | 1.05 | 38.78 | 1,112 | 209 | 1,104 |
| 20 Jan | 178.33 | 1.2 | -0.55 | 36.42 | 392 | -69 | 921 |
| 17 Jan | 177.18 | 1.75 | 0.05 | 35.16 | 460 | 76 | 954 |
| 16 Jan | 177.79 | 1.7 | -1.15 | 35.29 | 653 | -19 | 887 |
| 15 Jan | 173.79 | 2.85 | 0.30 | 34.61 | 948 | 53 | 894 |
| 14 Jan | 174.37 | 2.55 | -2.70 | 34.34 | 1,634 | 266 | 831 |
| 13 Jan | 169.84 | 5.25 | -0.65 | 37.00 | 2,419 | 65 | 570 |
| 10 Jan | 167.63 | 5.9 | 3.00 | 32.89 | 1,512 | 73 | 505 |
| 9 Jan | 173.52 | 2.9 | 0.95 | 31.10 | 960 | -175 | 429 |
| 8 Jan | 178.91 | 1.95 | 0.05 | 32.42 | 796 | 8 | 607 |
| 7 Jan | 179.83 | 1.9 | -1.30 | 32.12 | 909 | -88 | 589 |
| 6 Jan | 176.27 | 3.2 | 2.20 | 35.42 | 1,406 | -82 | 677 |
| 3 Jan | 184.45 | 1 | -0.25 | 30.15 | 361 | -45 | 760 |
| 2 Jan | 183.89 | 1.25 | -0.65 | 30.58 | 1,139 | 186 | 806 |
| 1 Jan | 179.00 | 1.9 | -0.30 | 28.74 | 348 | 14 | 619 |
| 31 Dec | 177.82 | 2.2 | 0.55 | 28.54 | 756 | 68 | 607 |
| 30 Dec | 180.07 | 1.65 | 0.35 | 27.70 | 954 | -77 | 539 |
| 27 Dec | 183.24 | 1.3 | -0.15 | 28.09 | 785 | -190 | 615 |
| 26 Dec | 184.35 | 1.45 | -0.10 | 30.67 | 245 | 32 | 805 |
| 24 Dec | 186.26 | 1.55 | 0.00 | 31.99 | 734 | 501 | 773 |
| 23 Dec | 186.39 | 1.55 | -0.10 | 32.05 | 300 | 212 | 252 |
| 20 Dec | 186.21 | 1.65 | 0.70 | 31.18 | 38 | 29 | 33 |
| 19 Dec | 190.65 | 0.95 | 0.40 | 30.14 | 7 | 3 | 3 |
| 13 Dec | 196.71 | 0.55 | -3.00 | 29.17 | 2 | 1 | 1 |
| 26 Nov | 191.24 | 3.55 | 0.00 | 9.84 | 0 | 0 | 0 |
| 25 Nov | 190.50 | 3.55 | 0.00 | 9.47 | 0 | 0 | 0 |
| 22 Nov | 186.48 | 3.55 | 0.00 | 7.48 | 0 | 0 | 0 |
| 20 Nov | 184.76 | 3.55 | 0.00 | 7.92 | 0 | 0 | 0 |
| 19 Nov | 184.76 | 3.55 | 0.00 | 7.92 | 0 | 0 | 0 |
| 18 Nov | 185.03 | 3.55 | 3.55 | 7.53 | 0 | 0 | 0 |
| 14 Nov | 188.92 | 0 | 0.00 | 7.79 | 0 | 0 | 0 |
| 13 Nov | 187.61 | 0 | 0.00 | 7.34 | 0 | 0 | 0 |
| 12 Nov | 194.77 | 0 | 10.41 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 170 expiring on 30JAN2025
Delta for 170 PE is -0.46
Historical price for 170 PE is as follows
On 24 Jan ABCAPITAL was trading at 170.43. The strike last trading price was 2.75, which was 1.35 higher than the previous day. The implied volatity was 34.86, the open interest changed by 2 which increased total open position to 843
On 23 Jan ABCAPITAL was trading at 174.27. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was 32.24, the open interest changed by -43 which decreased total open position to 844
On 22 Jan ABCAPITAL was trading at 173.03. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 35.85, the open interest changed by -209 which decreased total open position to 896
On 21 Jan ABCAPITAL was trading at 174.36. The strike last trading price was 2.25, which was 1.05 higher than the previous day. The implied volatity was 38.78, the open interest changed by 209 which increased total open position to 1104
On 20 Jan ABCAPITAL was trading at 178.33. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 36.42, the open interest changed by -69 which decreased total open position to 921
On 17 Jan ABCAPITAL was trading at 177.18. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 35.16, the open interest changed by 76 which increased total open position to 954
On 16 Jan ABCAPITAL was trading at 177.79. The strike last trading price was 1.7, which was -1.15 lower than the previous day. The implied volatity was 35.29, the open interest changed by -19 which decreased total open position to 887
On 15 Jan ABCAPITAL was trading at 173.79. The strike last trading price was 2.85, which was 0.30 higher than the previous day. The implied volatity was 34.61, the open interest changed by 53 which increased total open position to 894
On 14 Jan ABCAPITAL was trading at 174.37. The strike last trading price was 2.55, which was -2.70 lower than the previous day. The implied volatity was 34.34, the open interest changed by 266 which increased total open position to 831
On 13 Jan ABCAPITAL was trading at 169.84. The strike last trading price was 5.25, which was -0.65 lower than the previous day. The implied volatity was 37.00, the open interest changed by 65 which increased total open position to 570
On 10 Jan ABCAPITAL was trading at 167.63. The strike last trading price was 5.9, which was 3.00 higher than the previous day. The implied volatity was 32.89, the open interest changed by 73 which increased total open position to 505
On 9 Jan ABCAPITAL was trading at 173.52. The strike last trading price was 2.9, which was 0.95 higher than the previous day. The implied volatity was 31.10, the open interest changed by -175 which decreased total open position to 429
On 8 Jan ABCAPITAL was trading at 178.91. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 32.42, the open interest changed by 8 which increased total open position to 607
On 7 Jan ABCAPITAL was trading at 179.83. The strike last trading price was 1.9, which was -1.30 lower than the previous day. The implied volatity was 32.12, the open interest changed by -88 which decreased total open position to 589
On 6 Jan ABCAPITAL was trading at 176.27. The strike last trading price was 3.2, which was 2.20 higher than the previous day. The implied volatity was 35.42, the open interest changed by -82 which decreased total open position to 677
On 3 Jan ABCAPITAL was trading at 184.45. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 30.15, the open interest changed by -45 which decreased total open position to 760
On 2 Jan ABCAPITAL was trading at 183.89. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 30.58, the open interest changed by 186 which increased total open position to 806
On 1 Jan ABCAPITAL was trading at 179.00. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was 28.74, the open interest changed by 14 which increased total open position to 619
On 31 Dec ABCAPITAL was trading at 177.82. The strike last trading price was 2.2, which was 0.55 higher than the previous day. The implied volatity was 28.54, the open interest changed by 68 which increased total open position to 607
On 30 Dec ABCAPITAL was trading at 180.07. The strike last trading price was 1.65, which was 0.35 higher than the previous day. The implied volatity was 27.70, the open interest changed by -77 which decreased total open position to 539
On 27 Dec ABCAPITAL was trading at 183.24. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 28.09, the open interest changed by -190 which decreased total open position to 615
On 26 Dec ABCAPITAL was trading at 184.35. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 30.67, the open interest changed by 32 which increased total open position to 805
On 24 Dec ABCAPITAL was trading at 186.26. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was 31.99, the open interest changed by 501 which increased total open position to 773
On 23 Dec ABCAPITAL was trading at 186.39. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was 32.05, the open interest changed by 212 which increased total open position to 252
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 1.65, which was 0.70 higher than the previous day. The implied volatity was 31.18, the open interest changed by 29 which increased total open position to 33
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 0.95, which was 0.40 higher than the previous day. The implied volatity was 30.14, the open interest changed by 3 which increased total open position to 3
On 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 0.55, which was -3.00 lower than the previous day. The implied volatity was 29.17, the open interest changed by 1 which increased total open position to 1
On 26 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 9.84, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 9.47, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ABCAPITAL was trading at 186.48. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 3.55, which was 3.55 higher than the previous day. The implied volatity was 7.53, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.34, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 10.41, the open interest changed by 0 which decreased total open position to 0
