ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
20 Dec 2024 04:13 PM IST
| ABCAPITAL 26DEC2024 182.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.07
Theta: -0.16
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 186.21 | 4.3 | -4.90 | 20.36 | 37 | 7 | 10 | |||
| 19 Dec | 190.65 | 9.2 | -1.70 | 31.83 | 7 | 1 | 3 | |||
| 18 Dec | 190.89 | 10.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 17 Dec | 192.25 | 10.9 | -4.65 | 37.62 | 1 | 0 | 1 | |||
| 16 Dec | 196.62 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 196.71 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 197.50 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 201.58 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 200.13 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 196.83 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 198.68 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 199.20 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 198.92 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 199.47 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 194.18 | 15.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 194.33 | 15.55 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 28 Nov | 193.81 | 15.55 | 8.05 | 32.63 | 1 | 0 | 2 | |||
| 27 Nov | 193.31 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 191.24 | 7.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 190.50 | 7.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 22 Nov | 186.48 | 7.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 21 Nov | 183.01 | 7.5 | -19.55 | 28.40 | 2 | 1 | 1 | |||
| 20 Nov | 184.76 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 184.76 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 185.03 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 188.92 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 187.61 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 194.77 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 203.27 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 206.14 | 27.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 201.99 | 27.05 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 182.5 expiring on 26DEC2024
Delta for 182.5 CE is 0.78
Historical price for 182.5 CE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 4.3, which was -4.90 lower than the previous day. The implied volatity was 20.36, the open interest changed by 7 which increased total open position to 10
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 9.2, which was -1.70 lower than the previous day. The implied volatity was 31.83, the open interest changed by 1 which increased total open position to 3
On 18 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 10.9, which was 0.00 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 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 10.9, which was -4.65 lower than the previous day. The implied volatity was 37.62, the open interest changed by 0 which decreased total open position to 1
On 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 15.55, 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 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 15.55, 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 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 15.55, 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 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 15.55, 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 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 15.55, 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 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 15.55, 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 6 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 15.55, 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 5 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 15.55, 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 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 15.55, 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 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 15.55, 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 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 15.55, 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 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 15.55, 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 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 15.55, which was 8.05 higher than the previous day. The implied volatity was 32.63, the open interest changed by 0 which decreased total open position to 2
On 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 7.5, 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 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 7.5, 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 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 7.5, which was 0.00 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 Nov ABCAPITAL was trading at 186.48. The strike last trading price was 7.5, which was 0.00 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 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 7.5, which was -19.55 lower than the previous day. The implied volatity was 28.40, the open interest changed by 1 which increased total open position to 1
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 27.05, 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 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 27.05, 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 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 27.05, 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 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 27.05, 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 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 27.05, 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 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 27.05, 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 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 27.05, 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 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 27.05, 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 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 27.05, 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 26DEC2024 182.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 0.08
Theta: -0.19
Gamma: 0.05
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 186.21 | 1.4 | 0.75 | 30.56 | 267 | -18 | 108 |
| 19 Dec | 190.65 | 0.65 | -0.15 | 32.16 | 102 | 18 | 126 |
| 18 Dec | 190.89 | 0.8 | 0.15 | 33.10 | 69 | -34 | 109 |
| 17 Dec | 192.25 | 0.65 | 0.30 | 30.87 | 53 | -1 | 146 |
| 16 Dec | 196.62 | 0.35 | -0.15 | 31.64 | 32 | -28 | 148 |
| 13 Dec | 196.71 | 0.5 | 0.00 | 31.83 | 240 | 24 | 170 |
| 12 Dec | 197.50 | 0.5 | 0.05 | 31.52 | 19 | 15 | 147 |
| 11 Dec | 201.58 | 0.45 | -0.10 | 35.40 | 20 | 0 | 113 |
| 10 Dec | 200.13 | 0.55 | -0.30 | 34.43 | 70 | 19 | 113 |
| 9 Dec | 196.83 | 0.85 | 0.00 | 32.91 | 1 | 0 | 95 |
| 6 Dec | 198.68 | 0.85 | -0.25 | 32.89 | 5 | -2 | 96 |
| 5 Dec | 199.20 | 1.1 | 0.15 | 35.52 | 14 | 2 | 94 |
| 4 Dec | 198.92 | 0.95 | 0.00 | 32.90 | 59 | 18 | 91 |
| 3 Dec | 199.47 | 0.95 | -0.55 | 31.95 | 234 | -26 | 69 |
| 2 Dec | 194.18 | 1.5 | -0.55 | 30.32 | 113 | 51 | 98 |
| 29 Nov | 194.33 | 2.05 | -0.25 | 32.85 | 81 | 40 | 48 |
| 28 Nov | 193.81 | 2.3 | -0.85 | 34.21 | 6 | 3 | 8 |
| 27 Nov | 193.31 | 3.15 | -0.70 | 37.24 | 1 | 0 | 4 |
| 26 Nov | 191.24 | 3.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 190.50 | 3.85 | -4.80 | 35.98 | 4 | 1 | 5 |
| 22 Nov | 186.48 | 8.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 21 Nov | 183.01 | 8.65 | 2.25 | 42.69 | 2 | 0 | 3 |
| 20 Nov | 184.76 | 6.4 | 0.00 | 34.37 | 3 | 3 | 0 |
| 19 Nov | 184.76 | 6.4 | 2.15 | 34.37 | 3 | 0 | 0 |
| 18 Nov | 185.03 | 4.25 | 0.00 | 2.97 | 0 | 0 | 0 |
| 14 Nov | 188.92 | 4.25 | 0.00 | 4.61 | 0 | 0 | 0 |
| 13 Nov | 187.61 | 4.25 | 0.00 | 4.39 | 0 | 0 | 0 |
| 12 Nov | 194.77 | 4.25 | 0.00 | 6.30 | 0 | 0 | 0 |
| 7 Nov | 203.27 | 4.25 | 0.00 | 9.94 | 0 | 0 | 0 |
| 6 Nov | 206.14 | 4.25 | 0.00 | 10.89 | 0 | 0 | 0 |
| 5 Nov | 201.99 | 4.25 | 9.41 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 182.5 expiring on 26DEC2024
Delta for 182.5 PE is -0.30
Historical price for 182.5 PE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 1.4, which was 0.75 higher than the previous day. The implied volatity was 30.56, the open interest changed by -18 which decreased total open position to 108
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 32.16, the open interest changed by 18 which increased total open position to 126
On 18 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 33.10, the open interest changed by -34 which decreased total open position to 109
On 17 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 0.65, which was 0.30 higher than the previous day. The implied volatity was 30.87, the open interest changed by -1 which decreased total open position to 146
On 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 31.64, the open interest changed by -28 which decreased total open position to 148
On 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 31.83, the open interest changed by 24 which increased total open position to 170
On 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 31.52, the open interest changed by 15 which increased total open position to 147
On 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 35.40, the open interest changed by 0 which decreased total open position to 113
On 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 0.55, which was -0.30 lower than the previous day. The implied volatity was 34.43, the open interest changed by 19 which increased total open position to 113
On 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 32.91, the open interest changed by 0 which decreased total open position to 95
On 6 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 32.89, the open interest changed by -2 which decreased total open position to 96
On 5 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 35.52, the open interest changed by 2 which increased total open position to 94
On 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 32.90, the open interest changed by 18 which increased total open position to 91
On 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 31.95, the open interest changed by -26 which decreased total open position to 69
On 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 30.32, the open interest changed by 51 which increased total open position to 98
On 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 2.05, which was -0.25 lower than the previous day. The implied volatity was 32.85, the open interest changed by 40 which increased total open position to 48
On 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was 34.21, the open interest changed by 3 which increased total open position to 8
On 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 3.15, which was -0.70 lower than the previous day. The implied volatity was 37.24, the open interest changed by 0 which decreased total open position to 4
On 26 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 3.85, 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 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 3.85, which was -4.80 lower than the previous day. The implied volatity was 35.98, the open interest changed by 1 which increased total open position to 5
On 22 Nov ABCAPITAL was trading at 186.48. The strike last trading price was 8.65, which was 0.00 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 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 8.65, which was 2.25 higher than the previous day. The implied volatity was 42.69, the open interest changed by 0 which decreased total open position to 3
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 34.37, the open interest changed by 3 which increased total open position to 0
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 6.4, which was 2.15 higher than the previous day. The implied volatity was 34.37, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 4.61, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 4.39, 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 4.25, which was 0.00 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 9.94, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was 10.89, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 4.25, which was lower than the previous day. The implied volatity was 9.41, the open interest changed by 0 which decreased total open position to 0
