ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
25 Apr 2025 04:13 PM IST
| ABCAPITAL 29MAY2025 180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.16
Theta: -0.12
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 195.94 | 19.35 | -7.6 | 35.14 | 19 | 10 | 15 | |||
| 24 Apr | 203.10 | 26.95 | -3.55 | 45.93 | 1 | 0 | 4 | |||
| 23 Apr | 207.98 | 30.5 | 3.5 | 35.65 | 4 | -1 | 5 | |||
| 22 Apr | 203.82 | 27 | 2.35 | 35.32 | 6 | -5 | 6 | |||
| 21 Apr | 202.49 | 25.75 | 3.75 | 34.78 | 13 | -8 | 11 | |||
| 17 Apr | 198.18 | 22 | 2 | 32.52 | 9 | 7 | 19 | |||
| 16 Apr | 195.82 | 20 | 4 | 30.64 | 5 | 2 | 13 | |||
| 15 Apr | 190.64 | 16.1 | 0.9 | 31.87 | 11 | -1 | 0 | |||
| 11 Apr | 185.33 | 15.2 | 2.2 | 42.14 | 1 | 0 | 1 | |||
| 9 Apr | 181.95 | 13 | 7 | 40.51 | 1 | 0 | 0 | |||
| 8 Apr | 185.00 | 6 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 179.34 | 6 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Apr | 188.26 | 6 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 193.34 | 6 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 190.16 | 6 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 184.03 | 6 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 185.07 | 6 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 185.21 | 6 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 181.43 | 6 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 184.59 | 6 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 185.52 | 6 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 161.82 | 6 | 0 | 5.70 | 0 | 0 | 0 | |||
| 12 Mar | 162.80 | 0 | 0 | 5.11 | 0 | 0 | 0 | |||
| 5 Mar | 156.70 | 0 | 0 | 6.99 | 0 | 0 | 0 | |||
For Aditya Birla Capital Ltd. - strike price 180 expiring on 29MAY2025
Delta for 180 CE is 0.82
Historical price for 180 CE is as follows
On 25 Apr ABCAPITAL was trading at 195.94. The strike last trading price was 19.35, which was -7.6 lower than the previous day. The implied volatity was 35.14, the open interest changed by 10 which increased total open position to 15
On 24 Apr ABCAPITAL was trading at 203.10. The strike last trading price was 26.95, which was -3.55 lower than the previous day. The implied volatity was 45.93, the open interest changed by 0 which decreased total open position to 4
On 23 Apr ABCAPITAL was trading at 207.98. The strike last trading price was 30.5, which was 3.5 higher than the previous day. The implied volatity was 35.65, the open interest changed by -1 which decreased total open position to 5
On 22 Apr ABCAPITAL was trading at 203.82. The strike last trading price was 27, which was 2.35 higher than the previous day. The implied volatity was 35.32, the open interest changed by -5 which decreased total open position to 6
On 21 Apr ABCAPITAL was trading at 202.49. The strike last trading price was 25.75, which was 3.75 higher than the previous day. The implied volatity was 34.78, the open interest changed by -8 which decreased total open position to 11
On 17 Apr ABCAPITAL was trading at 198.18. The strike last trading price was 22, which was 2 higher than the previous day. The implied volatity was 32.52, the open interest changed by 7 which increased total open position to 19
On 16 Apr ABCAPITAL was trading at 195.82. The strike last trading price was 20, which was 4 higher than the previous day. The implied volatity was 30.64, the open interest changed by 2 which increased total open position to 13
On 15 Apr ABCAPITAL was trading at 190.64. The strike last trading price was 16.1, which was 0.9 higher than the previous day. The implied volatity was 31.87, the open interest changed by -1 which decreased total open position to 0
On 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 15.2, which was 2.2 higher than the previous day. The implied volatity was 42.14, the open interest changed by 0 which decreased total open position to 1
On 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 13, which was 7 higher than the previous day. The implied volatity was 40.51, 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 6, 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 6, 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 6, 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 6, 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 2 Apr ABCAPITAL was trading at 190.16. The strike last trading price was 6, 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 1 Apr ABCAPITAL was trading at 184.03. The strike last trading price was 6, 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 Mar ABCAPITAL was trading at 185.07. The strike last trading price was 6, 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 6, 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 6, 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 6, 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 6, 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 6, which was 0 lower than the previous day. The implied volatity was 5.70, 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 5.11, 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 6.99, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 29MAY2025 180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.17
Theta: -0.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 195.94 | 3.1 | 1.5 | 40.76 | 393 | 104 | 236 |
| 24 Apr | 203.10 | 1.6 | 0.35 | 37.63 | 92 | 13 | 132 |
| 23 Apr | 207.98 | 1.25 | -0.3 | 39.34 | 78 | 6 | 118 |
| 22 Apr | 203.82 | 1.55 | -0.05 | 38.18 | 70 | 17 | 112 |
| 21 Apr | 202.49 | 1.6 | -0.75 | 36.78 | 80 | 5 | 90 |
| 17 Apr | 198.18 | 2.4 | -0.35 | 36.09 | 80 | 10 | 85 |
| 16 Apr | 195.82 | 2.75 | -1.2 | 35.48 | 106 | 13 | 75 |
| 15 Apr | 190.64 | 3.9 | -3.1 | 34.82 | 30 | 5 | 61 |
| 11 Apr | 185.33 | 7 | -1.4 | 39.29 | 3 | 0 | 56 |
| 9 Apr | 181.95 | 8.2 | 0.7 | 38.44 | 4 | -1 | 56 |
| 8 Apr | 185.00 | 7.35 | -3.65 | 39.57 | 67 | 43 | 57 |
| 7 Apr | 179.34 | 11 | 6 | 47.10 | 1 | 0 | 14 |
| 4 Apr | 188.26 | 5 | 0.75 | 34.36 | 10 | 4 | 14 |
| 3 Apr | 193.34 | 4.25 | 0 | 35.60 | 2 | 0 | 8 |
| 2 Apr | 190.16 | 4.25 | -2.6 | 32.35 | 3 | 2 | 7 |
| 1 Apr | 184.03 | 6.85 | 0.4 | 35.37 | 2 | -1 | 5 |
| 28 Mar | 185.07 | 6.45 | -0.25 | 33.47 | 9 | 5 | 6 |
| 27 Mar | 185.21 | 6.7 | -18.4 | 35.98 | 1 | 0 | 0 |
| 26 Mar | 181.43 | 25.1 | 0 | 2.09 | 0 | 0 | 0 |
| 24 Mar | 184.59 | 25.1 | 0 | 3.20 | 0 | 0 | 0 |
| 21 Mar | 185.52 | 25.1 | 0 | 3.59 | 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 |
For Aditya Birla Capital Ltd. - strike price 180 expiring on 29MAY2025
Delta for 180 PE is -0.21
Historical price for 180 PE is as follows
On 25 Apr ABCAPITAL was trading at 195.94. The strike last trading price was 3.1, which was 1.5 higher than the previous day. The implied volatity was 40.76, the open interest changed by 104 which increased total open position to 236
On 24 Apr ABCAPITAL was trading at 203.10. The strike last trading price was 1.6, which was 0.35 higher than the previous day. The implied volatity was 37.63, the open interest changed by 13 which increased total open position to 132
On 23 Apr ABCAPITAL was trading at 207.98. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was 39.34, the open interest changed by 6 which increased total open position to 118
On 22 Apr ABCAPITAL was trading at 203.82. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 38.18, the open interest changed by 17 which increased total open position to 112
On 21 Apr ABCAPITAL was trading at 202.49. The strike last trading price was 1.6, which was -0.75 lower than the previous day. The implied volatity was 36.78, the open interest changed by 5 which increased total open position to 90
On 17 Apr ABCAPITAL was trading at 198.18. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 36.09, the open interest changed by 10 which increased total open position to 85
On 16 Apr ABCAPITAL was trading at 195.82. The strike last trading price was 2.75, which was -1.2 lower than the previous day. The implied volatity was 35.48, the open interest changed by 13 which increased total open position to 75
On 15 Apr ABCAPITAL was trading at 190.64. The strike last trading price was 3.9, which was -3.1 lower than the previous day. The implied volatity was 34.82, the open interest changed by 5 which increased total open position to 61
On 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 7, which was -1.4 lower than the previous day. The implied volatity was 39.29, the open interest changed by 0 which decreased total open position to 56
On 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 8.2, which was 0.7 higher than the previous day. The implied volatity was 38.44, the open interest changed by -1 which decreased total open position to 56
On 8 Apr ABCAPITAL was trading at 185.00. The strike last trading price was 7.35, which was -3.65 lower than the previous day. The implied volatity was 39.57, the open interest changed by 43 which increased total open position to 57
On 7 Apr ABCAPITAL was trading at 179.34. The strike last trading price was 11, which was 6 higher than the previous day. The implied volatity was 47.10, the open interest changed by 0 which decreased total open position to 14
On 4 Apr ABCAPITAL was trading at 188.26. The strike last trading price was 5, which was 0.75 higher than the previous day. The implied volatity was 34.36, the open interest changed by 4 which increased total open position to 14
On 3 Apr ABCAPITAL was trading at 193.34. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 35.60, the open interest changed by 0 which decreased total open position to 8
On 2 Apr ABCAPITAL was trading at 190.16. The strike last trading price was 4.25, which was -2.6 lower than the previous day. The implied volatity was 32.35, the open interest changed by 2 which increased total open position to 7
On 1 Apr ABCAPITAL was trading at 184.03. The strike last trading price was 6.85, which was 0.4 higher than the previous day. The implied volatity was 35.37, the open interest changed by -1 which decreased total open position to 5
On 28 Mar ABCAPITAL was trading at 185.07. The strike last trading price was 6.45, which was -0.25 lower than the previous day. The implied volatity was 33.47, 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 6.7, which was -18.4 lower than the previous day. The implied volatity was 35.98, 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 25.1, which was 0 lower than the previous day. The implied volatity was 2.09, 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 25.1, which was 0 lower than the previous day. The implied volatity was 3.20, 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 25.1, which was 0 lower than the previous day. The implied volatity was 3.59, 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
