ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
13 Mar 2025 04:13 PM IST
| ABCAPITAL 27MAR2025 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.04
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 162.19 | 0.25 | -0.15 | 32.10 | 434 | 74 | 774 | |||
| 12 Mar | 162.80 | 0.45 | 0.2 | 34.15 | 424 | 72 | 700 | |||
| 11 Mar | 157.88 | 0.3 | 0 | 36.50 | 232 | 26 | 628 | |||
| 10 Mar | 158.06 | 0.3 | -0.25 | 36.92 | 347 | 74 | 602 | |||
| 7 Mar | 160.85 | 0.5 | 0.05 | 33.14 | 586 | 88 | 528 | |||
| 6 Mar | 159.58 | 0.5 | 0.1 | 34.15 | 247 | 8 | 429 | |||
| 5 Mar | 156.70 | 0.4 | 0.05 | 34.55 | 137 | 38 | 421 | |||
| 4 Mar | 154.55 | 0.35 | 0.05 | 34.91 | 49 | 1 | 383 | |||
| 3 Mar | 152.98 | 0.3 | -0.2 | 36.15 | 272 | 14 | 391 | |||
| 28 Feb | 156.33 | 0.5 | -0.1 | 33.13 | 280 | 61 | 377 | |||
| 27 Feb | 157.67 | 0.65 | 0.25 | 33.88 | 270 | 60 | 316 | |||
| 26 Feb | 152.40 | 0.4 | -0.2 | 34.89 | 133 | 89 | 254 | |||
| 25 Feb | 152.32 | 0.4 | -0.2 | 34.89 | 133 | 87 | 254 | |||
| 24 Feb | 154.68 | 0.6 | -0.3 | 35.05 | 76 | 28 | 168 | |||
| 21 Feb | 157.28 | 0.9 | -0.3 | 34.30 | 86 | 40 | 139 | |||
| 20 Feb | 158.07 | 1.2 | 0.05 | 34.83 | 24 | 5 | 97 | |||
| 19 Feb | 155.51 | 1.1 | 0.05 | 36.69 | 11 | 4 | 90 | |||
| 18 Feb | 154.09 | 1.05 | -0.1 | 37.87 | 29 | 20 | 85 | |||
| 17 Feb | 153.97 | 1.15 | -0.2 | 38.01 | 37 | 8 | 65 | |||
| 14 Feb | 152.74 | 1.4 | -0.4 | 40.21 | 30 | -2 | 50 | |||
| 13 Feb | 159.25 | 1.8 | -0.3 | 34.29 | 17 | 4 | 52 | |||
| 12 Feb | 158.59 | 2.1 | -0.35 | 35.33 | 25 | 13 | 48 | |||
| 11 Feb | 160.62 | 2.5 | -0.95 | 36.75 | 37 | 4 | 35 | |||
| 10 Feb | 167.21 | 3.45 | -1.05 | 31.43 | 5 | 2 | 31 | |||
| 7 Feb | 169.41 | 4.5 | -0.65 | 31.86 | 19 | 9 | 30 | |||
| 6 Feb | 169.19 | 5.15 | -0.8 | 34.88 | 5 | 2 | 20 | |||
| 5 Feb | 171.76 | 6 | 1.5 | 32.75 | 18 | -1 | 19 | |||
| 4 Feb | 167.51 | 4.5 | -2.05 | 33.44 | 23 | 8 | 20 | |||
| 3 Feb | 172.46 | 6.65 | -3.55 | 39.46 | 13 | 4 | 10 | |||
| 31 Jan | 179.39 | 10.85 | 0.65 | 0.00 | 0 | 4 | 0 | |||
| 30 Jan | 177.18 | 10.85 | 0.85 | 38.86 | 5 | 3 | 5 | |||
| 29 Jan | 176.54 | 10 | -8.65 | 37.66 | 2 | 1 | 1 | |||
| 28 Jan | 169.01 | 18.65 | 0 | 3.31 | 0 | 0 | 0 | |||
| 27 Jan | 165.10 | 18.65 | 0 | 5.37 | 0 | 0 | 0 | |||
| 24 Jan | 170.43 | 18.65 | 0 | 3.17 | 0 | 0 | 0 | |||
| 23 Jan | 174.27 | 18.65 | 0.00 | 1.41 | 0 | 0 | 0 | |||
| 22 Jan | 173.03 | 18.65 | 0.00 | 1.57 | 0 | 0 | 0 | |||
| 21 Jan | 174.36 | 18.65 | 0.00 | 1.19 | 0 | 0 | 0 | |||
| 20 Jan | 178.33 | 18.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 177.18 | 18.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 177.79 | 18.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 173.79 | 18.65 | 0.00 | 1.19 | 0 | 0 | 0 | |||
| 14 Jan | 174.37 | 18.65 | 0.00 | 1.07 | 0 | 0 | 0 | |||
| 13 Jan | 169.84 | 18.65 | 0.00 | 2.82 | 0 | 0 | 0 | |||
| 10 Jan | 167.63 | 18.65 | 0.00 | 3.43 | 0 | 0 | 0 | |||
| 9 Jan | 173.52 | 18.65 | 0.00 | 0.91 | 0 | 0 | 0 | |||
| 8 Jan | 178.91 | 18.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 179.83 | 18.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 176.27 | 18.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 184.45 | 18.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 183.89 | 18.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 179.00 | 18.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 31 Dec | 177.82 | 18.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 180.07 | 18.65 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 180 expiring on 27MAR2025
Delta for 180 CE is 0.06
Historical price for 180 CE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 32.10, the open interest changed by 74 which increased total open position to 774
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 34.15, the open interest changed by 72 which increased total open position to 700
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 36.50, the open interest changed by 26 which increased total open position to 628
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 36.92, the open interest changed by 74 which increased total open position to 602
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 33.14, the open interest changed by 88 which increased total open position to 528
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 34.15, the open interest changed by 8 which increased total open position to 429
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 34.55, the open interest changed by 38 which increased total open position to 421
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 34.91, the open interest changed by 1 which increased total open position to 383
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 36.15, the open interest changed by 14 which increased total open position to 391
On 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 33.13, the open interest changed by 61 which increased total open position to 377
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 33.88, the open interest changed by 60 which increased total open position to 316
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 34.89, the open interest changed by 89 which increased total open position to 254
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 34.89, the open interest changed by 87 which increased total open position to 254
On 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 35.05, the open interest changed by 28 which increased total open position to 168
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 34.30, the open interest changed by 40 which increased total open position to 139
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 34.83, the open interest changed by 5 which increased total open position to 97
On 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 36.69, the open interest changed by 4 which increased total open position to 90
On 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 37.87, the open interest changed by 20 which increased total open position to 85
On 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was 38.01, the open interest changed by 8 which increased total open position to 65
On 14 Feb ABCAPITAL was trading at 152.74. The strike last trading price was 1.4, which was -0.4 lower than the previous day. The implied volatity was 40.21, the open interest changed by -2 which decreased total open position to 50
On 13 Feb ABCAPITAL was trading at 159.25. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 34.29, the open interest changed by 4 which increased total open position to 52
On 12 Feb ABCAPITAL was trading at 158.59. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 35.33, the open interest changed by 13 which increased total open position to 48
On 11 Feb ABCAPITAL was trading at 160.62. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was 36.75, the open interest changed by 4 which increased total open position to 35
On 10 Feb ABCAPITAL was trading at 167.21. The strike last trading price was 3.45, which was -1.05 lower than the previous day. The implied volatity was 31.43, the open interest changed by 2 which increased total open position to 31
On 7 Feb ABCAPITAL was trading at 169.41. The strike last trading price was 4.5, which was -0.65 lower than the previous day. The implied volatity was 31.86, the open interest changed by 9 which increased total open position to 30
On 6 Feb ABCAPITAL was trading at 169.19. The strike last trading price was 5.15, which was -0.8 lower than the previous day. The implied volatity was 34.88, the open interest changed by 2 which increased total open position to 20
On 5 Feb ABCAPITAL was trading at 171.76. The strike last trading price was 6, which was 1.5 higher than the previous day. The implied volatity was 32.75, the open interest changed by -1 which decreased total open position to 19
On 4 Feb ABCAPITAL was trading at 167.51. The strike last trading price was 4.5, which was -2.05 lower than the previous day. The implied volatity was 33.44, the open interest changed by 8 which increased total open position to 20
On 3 Feb ABCAPITAL was trading at 172.46. The strike last trading price was 6.65, which was -3.55 lower than the previous day. The implied volatity was 39.46, the open interest changed by 4 which increased total open position to 10
On 31 Jan ABCAPITAL was trading at 179.39. The strike last trading price was 10.85, which was 0.65 higher than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 30 Jan ABCAPITAL was trading at 177.18. The strike last trading price was 10.85, which was 0.85 higher than the previous day. The implied volatity was 38.86, the open interest changed by 3 which increased total open position to 5
On 29 Jan ABCAPITAL was trading at 176.54. The strike last trading price was 10, which was -8.65 lower than the previous day. The implied volatity was 37.66, the open interest changed by 1 which increased total open position to 1
On 28 Jan ABCAPITAL was trading at 169.01. The strike last trading price was 18.65, which was 0 lower than the previous day. The implied volatity was 3.31, 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 18.65, which was 0 lower than the previous day. The implied volatity was 5.37, 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 18.65, which was 0 lower than the previous day. The implied volatity was 3.17, 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 18.65, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 18.65, which was 0.00 lower than the previous day. The implied volatity was 1.57, 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 18.65, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 18.65, 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 18.65, 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 18.65, 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 18.65, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 18.65, which was 0.00 lower than the previous day. The implied volatity was 1.07, 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 18.65, which was 0.00 lower than the previous day. The implied volatity was 2.82, 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 18.65, which was 0.00 lower than the previous day. The implied volatity was 3.43, 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 18.65, which was 0.00 lower than the previous day. The implied volatity was 0.91, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 31 Dec ABCAPITAL was trading at 177.82. The strike last trading price was 18.65, 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 18.65, 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 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.04
Theta: -0.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 162.19 | 17.5 | 0.45 | 34.76 | 23 | -2 | 112 |
| 12 Mar | 162.80 | 17.05 | -2 | 38.19 | 8 | -1 | 113 |
| 11 Mar | 157.88 | 19.05 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 158.06 | 19.05 | 0.1 | - | 5 | 1 | 114 |
| 7 Mar | 160.85 | 18.95 | -1.05 | 36.64 | 16 | -2 | 113 |
| 6 Mar | 159.58 | 20 | -2.65 | 34.67 | 25 | -1 | 115 |
| 5 Mar | 156.70 | 22.65 | -4.15 | 44.00 | 11 | 1 | 116 |
| 4 Mar | 154.55 | 26.8 | 3.8 | 70.02 | 1 | 0 | 114 |
| 3 Mar | 152.98 | 23 | 0 | 0.00 | 0 | 6 | 0 |
| 28 Feb | 156.33 | 23 | 1.55 | 41.74 | 13 | 7 | 114 |
| 27 Feb | 157.67 | 21.75 | -4.65 | 32.85 | 75 | 42 | 107 |
| 26 Feb | 152.40 | 26.5 | 1.5 | 34.39 | 38 | 36 | 63 |
| 25 Feb | 152.32 | 26.5 | 1.5 | 34.39 | 38 | 34 | 63 |
| 24 Feb | 154.68 | 25 | 2 | 39.71 | 9 | 7 | 27 |
| 21 Feb | 157.28 | 23 | 1.6 | 38.71 | 13 | 12 | 19 |
| 20 Feb | 158.07 | 21.4 | -5.55 | 34.54 | 6 | 2 | 3 |
| 19 Feb | 155.51 | 26.95 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 154.09 | 26.95 | 0 | 0.00 | 0 | 1 | 0 |
| 17 Feb | 153.97 | 26.95 | 15.9 | 50.38 | 1 | 0 | 0 |
| 14 Feb | 152.74 | 11.05 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 159.25 | 11.05 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 158.59 | 11.05 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 160.62 | 11.05 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 167.21 | 11.05 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 169.41 | 11.05 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 169.19 | 11.05 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 171.76 | 11.05 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 167.51 | 11.05 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 172.46 | 11.05 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 179.39 | 11.05 | 0 | 0.95 | 0 | 0 | 0 |
| 30 Jan | 177.18 | 11.05 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 176.54 | 11.05 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 169.01 | 11.05 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 165.10 | 11.05 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 170.43 | 11.05 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 174.27 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Jan | 173.03 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Jan | 174.36 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 20 Jan | 178.33 | 11.05 | 0.00 | 0.83 | 0 | 0 | 0 |
| 17 Jan | 177.18 | 11.05 | 0.00 | 0.47 | 0 | 0 | 0 |
| 16 Jan | 177.79 | 11.05 | 0.00 | 0.48 | 0 | 0 | 0 |
| 15 Jan | 173.79 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 174.37 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 169.84 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 167.63 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 173.52 | 11.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 178.91 | 11.05 | 0.00 | 1.07 | 0 | 0 | 0 |
| 7 Jan | 179.83 | 11.05 | 0.00 | 1.22 | 0 | 0 | 0 |
| 6 Jan | 176.27 | 11.05 | 0.00 | 0.34 | 0 | 0 | 0 |
| 3 Jan | 184.45 | 11.05 | 0.00 | 3.03 | 0 | 0 | 0 |
| 2 Jan | 183.89 | 11.05 | 0.00 | 2.89 | 0 | 0 | 0 |
| 1 Jan | 179.00 | 11.05 | 0.00 | 1.35 | 0 | 0 | 0 |
| 31 Dec | 177.82 | 11.05 | 0.00 | 0.80 | 0 | 0 | 0 |
| 30 Dec | 180.07 | 11.05 | 1.65 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 180 expiring on 27MAR2025
Delta for 180 PE is -0.93
Historical price for 180 PE is as follows
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 17.5, which was 0.45 higher than the previous day. The implied volatity was 34.76, the open interest changed by -2 which decreased total open position to 112
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 17.05, which was -2 lower than the previous day. The implied volatity was 38.19, the open interest changed by -1 which decreased total open position to 113
On 11 Mar ABCAPITAL was trading at 157.88. The strike last trading price was 19.05, 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 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 19.05, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 114
On 7 Mar ABCAPITAL was trading at 160.85. The strike last trading price was 18.95, which was -1.05 lower than the previous day. The implied volatity was 36.64, the open interest changed by -2 which decreased total open position to 113
On 6 Mar ABCAPITAL was trading at 159.58. The strike last trading price was 20, which was -2.65 lower than the previous day. The implied volatity was 34.67, the open interest changed by -1 which decreased total open position to 115
On 5 Mar ABCAPITAL was trading at 156.70. The strike last trading price was 22.65, which was -4.15 lower than the previous day. The implied volatity was 44.00, the open interest changed by 1 which increased total open position to 116
On 4 Mar ABCAPITAL was trading at 154.55. The strike last trading price was 26.8, which was 3.8 higher than the previous day. The implied volatity was 70.02, the open interest changed by 0 which decreased total open position to 114
On 3 Mar ABCAPITAL was trading at 152.98. The strike last trading price was 23, 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 28 Feb ABCAPITAL was trading at 156.33. The strike last trading price was 23, which was 1.55 higher than the previous day. The implied volatity was 41.74, the open interest changed by 7 which increased total open position to 114
On 27 Feb ABCAPITAL was trading at 157.67. The strike last trading price was 21.75, which was -4.65 lower than the previous day. The implied volatity was 32.85, the open interest changed by 42 which increased total open position to 107
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 26.5, which was 1.5 higher than the previous day. The implied volatity was 34.39, the open interest changed by 36 which increased total open position to 63
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 26.5, which was 1.5 higher than the previous day. The implied volatity was 34.39, the open interest changed by 34 which increased total open position to 63
On 24 Feb ABCAPITAL was trading at 154.68. The strike last trading price was 25, which was 2 higher than the previous day. The implied volatity was 39.71, the open interest changed by 7 which increased total open position to 27
On 21 Feb ABCAPITAL was trading at 157.28. The strike last trading price was 23, which was 1.6 higher than the previous day. The implied volatity was 38.71, the open interest changed by 12 which increased total open position to 19
On 20 Feb ABCAPITAL was trading at 158.07. The strike last trading price was 21.4, which was -5.55 lower than the previous day. The implied volatity was 34.54, the open interest changed by 2 which increased total open position to 3
On 19 Feb ABCAPITAL was trading at 155.51. The strike last trading price was 26.95, 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 18 Feb ABCAPITAL was trading at 154.09. The strike last trading price was 26.95, 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 17 Feb ABCAPITAL was trading at 153.97. The strike last trading price was 26.95, which was 15.9 higher than the previous day. The implied volatity was 50.38, 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 11.05, 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 13 Feb ABCAPITAL was trading at 159.25. The strike last trading price was 11.05, 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 Feb ABCAPITAL was trading at 158.59. The strike last trading price was 11.05, 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 Feb ABCAPITAL was trading at 160.62. The strike last trading price was 11.05, 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 10 Feb ABCAPITAL was trading at 167.21. The strike last trading price was 11.05, 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 Feb ABCAPITAL was trading at 169.41. The strike last trading price was 11.05, 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 6 Feb ABCAPITAL was trading at 169.19. The strike last trading price was 11.05, 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 Feb ABCAPITAL was trading at 171.76. The strike last trading price was 11.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ABCAPITAL was trading at 167.51. The strike last trading price was 11.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ABCAPITAL was trading at 172.46. The strike last trading price was 11.05, 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 11.05, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ABCAPITAL was trading at 177.18. The strike last trading price was 11.05, 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 29 Jan ABCAPITAL was trading at 176.54. The strike last trading price was 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 0.83, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 0.47, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 0.48, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 1.07, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 1.22, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 0.34, 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 11.05, 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 2 Jan ABCAPITAL was trading at 183.89. The strike last trading price was 11.05, which was 0.00 lower than the previous day. The implied volatity was 2.89, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 1.35, 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 11.05, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 11.05, which was lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
