ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
15 Apr 2025 04:13 PM IST
| ABCAPITAL 24APR2025 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.10
Theta: -0.23
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 190.64 | 7.95 | 2.3 | 35.70 | 238 | -20 | 488 | |||
| 11 Apr | 185.33 | 5.65 | 0.45 | 37.85 | 485 | -25 | 508 | |||
| 9 Apr | 181.95 | 5.3 | -1.15 | 43.54 | 811 | 40 | 533 | |||
| 8 Apr | 185.00 | 6.8 | 1.25 | 41.44 | 675 | -70 | 490 | |||
| 7 Apr | 179.34 | 5.9 | -1.85 | 46.87 | 728 | -14 | 561 | |||
| 4 Apr | 188.26 | 8.3 | -3.1 | 31.40 | 319 | -26 | 575 | |||
| 3 Apr | 193.34 | 11.3 | 1.65 | 31.14 | 229 | 6 | 602 | |||
| 2 Apr | 190.16 | 9.85 | 4.05 | 33.60 | 1,072 | 23 | 593 | |||
| 1 Apr | 184.03 | 6 | -0.55 | 30.22 | 702 | 89 | 570 | |||
| 28 Mar | 185.07 | 6.6 | -0.8 | 29.50 | 521 | 54 | 481 | |||
| 27 Mar | 185.21 | 7.85 | 2.1 | 30.75 | 452 | 36 | 414 | |||
| 26 Mar | 181.43 | 5.65 | -0.25 | 32.26 | 261 | 98 | 378 | |||
| 25 Mar | 181.55 | 5.65 | -1.9 | 31.15 | 166 | 58 | 281 | |||
| 24 Mar | 184.59 | 7.45 | -0.7 | 32.01 | 186 | 0 | 224 | |||
|
|
||||||||||
| 21 Mar | 185.52 | 8.25 | 4.15 | 31.53 | 369 | 106 | 225 | |||
| 20 Mar | 176.78 | 4.1 | 1.9 | 31.14 | 104 | 72 | 118 | |||
| 19 Mar | 170.79 | 2.1 | 0.3 | 29.72 | 93 | 28 | 45 | |||
| 18 Mar | 166.49 | 1.8 | 0.25 | 32.87 | 12 | 3 | 16 | |||
| 17 Mar | 161.82 | 1.55 | 0.15 | 36.37 | 22 | 2 | 14 | |||
| 13 Mar | 162.19 | 1.4 | -10.25 | 32.97 | 557 | 15 | 15 | |||
| 12 Mar | 162.80 | 11.65 | 0 | 9.93 | 0 | 0 | 0 | |||
| 10 Mar | 158.06 | 11.65 | 0 | 11.27 | 0 | 0 | 0 | |||
| 26 Feb | 152.40 | 11.65 | 0 | 12.34 | 0 | 0 | 0 | |||
| 25 Feb | 152.32 | 11.65 | 0 | 12.34 | 0 | 0 | 0 | |||
| 11 Feb | 160.62 | 11.65 | 0 | 7.74 | 0 | 0 | 0 | |||
| 10 Feb | 167.21 | 11.65 | 0 | 5.32 | 0 | 0 | 0 | |||
| 7 Feb | 169.41 | 11.65 | 0 | 4.51 | 0 | 0 | 0 | |||
| 6 Feb | 169.19 | 11.65 | 0 | 4.31 | 0 | 0 | 0 | |||
| 5 Feb | 171.76 | 11.65 | 0 | 3.58 | 0 | 0 | 0 | |||
| 4 Feb | 167.51 | 11.65 | 0 | 4.84 | 0 | 0 | 0 | |||
| 3 Feb | 172.46 | 11.65 | 0 | 2.70 | 0 | 0 | 0 | |||
| 1 Feb | 176.62 | 11.65 | 0 | 1.77 | 0 | 0 | 0 | |||
For Aditya Birla Capital Ltd. - strike price 185 expiring on 24APR2025
Delta for 185 CE is 0.73
Historical price for 185 CE is as follows
On 15 Apr ABCAPITAL was trading at 190.64. The strike last trading price was 7.95, which was 2.3 higher than the previous day. The implied volatity was 35.70, the open interest changed by -20 which decreased total open position to 488
On 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 5.65, which was 0.45 higher than the previous day. The implied volatity was 37.85, the open interest changed by -25 which decreased total open position to 508
On 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 5.3, which was -1.15 lower than the previous day. The implied volatity was 43.54, the open interest changed by 40 which increased total open position to 533
On 8 Apr ABCAPITAL was trading at 185.00. The strike last trading price was 6.8, which was 1.25 higher than the previous day. The implied volatity was 41.44, the open interest changed by -70 which decreased total open position to 490
On 7 Apr ABCAPITAL was trading at 179.34. The strike last trading price was 5.9, which was -1.85 lower than the previous day. The implied volatity was 46.87, the open interest changed by -14 which decreased total open position to 561
On 4 Apr ABCAPITAL was trading at 188.26. The strike last trading price was 8.3, which was -3.1 lower than the previous day. The implied volatity was 31.40, the open interest changed by -26 which decreased total open position to 575
On 3 Apr ABCAPITAL was trading at 193.34. The strike last trading price was 11.3, which was 1.65 higher than the previous day. The implied volatity was 31.14, the open interest changed by 6 which increased total open position to 602
On 2 Apr ABCAPITAL was trading at 190.16. The strike last trading price was 9.85, which was 4.05 higher than the previous day. The implied volatity was 33.60, the open interest changed by 23 which increased total open position to 593
On 1 Apr ABCAPITAL was trading at 184.03. The strike last trading price was 6, which was -0.55 lower than the previous day. The implied volatity was 30.22, the open interest changed by 89 which increased total open position to 570
On 28 Mar ABCAPITAL was trading at 185.07. The strike last trading price was 6.6, which was -0.8 lower than the previous day. The implied volatity was 29.50, the open interest changed by 54 which increased total open position to 481
On 27 Mar ABCAPITAL was trading at 185.21. The strike last trading price was 7.85, which was 2.1 higher than the previous day. The implied volatity was 30.75, the open interest changed by 36 which increased total open position to 414
On 26 Mar ABCAPITAL was trading at 181.43. The strike last trading price was 5.65, which was -0.25 lower than the previous day. The implied volatity was 32.26, the open interest changed by 98 which increased total open position to 378
On 25 Mar ABCAPITAL was trading at 181.55. The strike last trading price was 5.65, which was -1.9 lower than the previous day. The implied volatity was 31.15, the open interest changed by 58 which increased total open position to 281
On 24 Mar ABCAPITAL was trading at 184.59. The strike last trading price was 7.45, which was -0.7 lower than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 224
On 21 Mar ABCAPITAL was trading at 185.52. The strike last trading price was 8.25, which was 4.15 higher than the previous day. The implied volatity was 31.53, the open interest changed by 106 which increased total open position to 225
On 20 Mar ABCAPITAL was trading at 176.78. The strike last trading price was 4.1, which was 1.9 higher than the previous day. The implied volatity was 31.14, the open interest changed by 72 which increased total open position to 118
On 19 Mar ABCAPITAL was trading at 170.79. The strike last trading price was 2.1, which was 0.3 higher than the previous day. The implied volatity was 29.72, the open interest changed by 28 which increased total open position to 45
On 18 Mar ABCAPITAL was trading at 166.49. The strike last trading price was 1.8, which was 0.25 higher than the previous day. The implied volatity was 32.87, the open interest changed by 3 which increased total open position to 16
On 17 Mar ABCAPITAL was trading at 161.82. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 36.37, the open interest changed by 2 which increased total open position to 14
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 1.4, which was -10.25 lower than the previous day. The implied volatity was 32.97, the open interest changed by 15 which increased total open position to 15
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 9.93, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 11.27, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 12.34, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 12.34, 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 11.65, which was 0 lower than the previous day. The implied volatity was 7.74, 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 11.65, which was 0 lower than the previous day. The implied volatity was 5.32, 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 11.65, which was 0 lower than the previous day. The implied volatity was 4.51, 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 11.65, which was 0 lower than the previous day. The implied volatity was 4.31, 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 11.65, which was 0 lower than the previous day. The implied volatity was 3.58, 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 11.65, which was 0 lower than the previous day. The implied volatity was 4.84, 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 11.65, which was 0 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ABCAPITAL was trading at 176.62. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 24APR2025 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.10
Theta: -0.19
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 190.64 | 1.95 | -3.25 | 36.96 | 255 | 34 | 331 |
| 11 Apr | 185.33 | 5.2 | -2.3 | 40.07 | 351 | -51 | 297 |
| 9 Apr | 181.95 | 7.55 | 0.8 | 42.30 | 324 | -5 | 348 |
| 8 Apr | 185.00 | 6.2 | -4.05 | 42.80 | 314 | -13 | 358 |
| 7 Apr | 179.34 | 9.75 | 5.65 | 51.45 | 546 | -110 | 373 |
| 4 Apr | 188.26 | 3.75 | 1.35 | 33.90 | 775 | 32 | 484 |
| 3 Apr | 193.34 | 2.4 | -0.95 | 32.51 | 386 | 47 | 454 |
| 2 Apr | 190.16 | 3.25 | -2.3 | 32.17 | 766 | 75 | 406 |
| 1 Apr | 184.03 | 5.25 | -0.5 | 30.66 | 565 | 10 | 327 |
| 28 Mar | 185.07 | 5.65 | 0.25 | 31.53 | 695 | 128 | 317 |
| 27 Mar | 185.21 | 5.2 | -2.35 | 32.07 | 121 | 63 | 172 |
| 26 Mar | 181.43 | 7.65 | -0.05 | 32.08 | 93 | 24 | 105 |
| 25 Mar | 181.55 | 7.85 | 1.35 | 33.15 | 52 | 9 | 81 |
| 24 Mar | 184.59 | 6.4 | 0.15 | 32.60 | 112 | 16 | 73 |
| 21 Mar | 185.52 | 6.15 | -10.25 | 32.14 | 118 | 57 | 57 |
| 20 Mar | 176.78 | 16.4 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 170.79 | 16.4 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 166.49 | 16.4 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 161.82 | 16.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 162.19 | 16.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 162.80 | 16.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 158.06 | 16.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 152.40 | 16.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 152.32 | 16.4 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 160.62 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 167.21 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 169.41 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 169.19 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 171.76 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 167.51 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 172.46 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 176.62 | 0 | 0 | - | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 185 expiring on 24APR2025
Delta for 185 PE is -0.28
Historical price for 185 PE is as follows
On 15 Apr ABCAPITAL was trading at 190.64. The strike last trading price was 1.95, which was -3.25 lower than the previous day. The implied volatity was 36.96, the open interest changed by 34 which increased total open position to 331
On 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 5.2, which was -2.3 lower than the previous day. The implied volatity was 40.07, the open interest changed by -51 which decreased total open position to 297
On 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 7.55, which was 0.8 higher than the previous day. The implied volatity was 42.30, the open interest changed by -5 which decreased total open position to 348
On 8 Apr ABCAPITAL was trading at 185.00. The strike last trading price was 6.2, which was -4.05 lower than the previous day. The implied volatity was 42.80, the open interest changed by -13 which decreased total open position to 358
On 7 Apr ABCAPITAL was trading at 179.34. The strike last trading price was 9.75, which was 5.65 higher than the previous day. The implied volatity was 51.45, the open interest changed by -110 which decreased total open position to 373
On 4 Apr ABCAPITAL was trading at 188.26. The strike last trading price was 3.75, which was 1.35 higher than the previous day. The implied volatity was 33.90, the open interest changed by 32 which increased total open position to 484
On 3 Apr ABCAPITAL was trading at 193.34. The strike last trading price was 2.4, which was -0.95 lower than the previous day. The implied volatity was 32.51, the open interest changed by 47 which increased total open position to 454
On 2 Apr ABCAPITAL was trading at 190.16. The strike last trading price was 3.25, which was -2.3 lower than the previous day. The implied volatity was 32.17, the open interest changed by 75 which increased total open position to 406
On 1 Apr ABCAPITAL was trading at 184.03. The strike last trading price was 5.25, which was -0.5 lower than the previous day. The implied volatity was 30.66, the open interest changed by 10 which increased total open position to 327
On 28 Mar ABCAPITAL was trading at 185.07. The strike last trading price was 5.65, which was 0.25 higher than the previous day. The implied volatity was 31.53, the open interest changed by 128 which increased total open position to 317
On 27 Mar ABCAPITAL was trading at 185.21. The strike last trading price was 5.2, which was -2.35 lower than the previous day. The implied volatity was 32.07, the open interest changed by 63 which increased total open position to 172
On 26 Mar ABCAPITAL was trading at 181.43. The strike last trading price was 7.65, which was -0.05 lower than the previous day. The implied volatity was 32.08, the open interest changed by 24 which increased total open position to 105
On 25 Mar ABCAPITAL was trading at 181.55. The strike last trading price was 7.85, which was 1.35 higher than the previous day. The implied volatity was 33.15, the open interest changed by 9 which increased total open position to 81
On 24 Mar ABCAPITAL was trading at 184.59. The strike last trading price was 6.4, which was 0.15 higher than the previous day. The implied volatity was 32.60, the open interest changed by 16 which increased total open position to 73
On 21 Mar ABCAPITAL was trading at 185.52. The strike last trading price was 6.15, which was -10.25 lower than the previous day. The implied volatity was 32.14, the open interest changed by 57 which increased total open position to 57
On 20 Mar ABCAPITAL was trading at 176.78. The strike last trading price was 16.4, 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 19 Mar ABCAPITAL was trading at 170.79. The strike last trading price was 16.4, 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 18 Mar ABCAPITAL was trading at 166.49. The strike last trading price was 16.4, 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 16.4, 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 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 16.4, 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 16.4, 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 Mar ABCAPITAL was trading at 158.06. The strike last trading price was 16.4, 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 Feb ABCAPITAL was trading at 152.40. The strike last trading price was 16.4, 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 25 Feb ABCAPITAL was trading at 152.32. The strike last trading price was 16.4, 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 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 10 Feb ABCAPITAL was trading at 167.21. 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 7 Feb ABCAPITAL was trading at 169.41. 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 6 Feb ABCAPITAL was trading at 169.19. 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 Feb ABCAPITAL was trading at 171.76. 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 Feb ABCAPITAL was trading at 167.51. 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 Feb ABCAPITAL was trading at 172.46. 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 1 Feb ABCAPITAL was trading at 176.62. 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
