ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
25 Apr 2025 04:13 PM IST
| ABCAPITAL 29MAY2025 185 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.19
Theta: -0.13
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 25 Apr | 195.94 | 15.6 | 3.55 | 34.95 | 22 | 9 | 14 | |||
| 24 Apr | 203.10 | 12.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Apr | 207.98 | 12.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 22 Apr | 203.82 | 12.05 | 0 | 0.00 | 0 | 4 | 0 | |||
| 21 Apr | 202.49 | 12.05 | 2.55 | - | 4 | 0 | 1 | |||
| 17 Apr | 198.18 | 9.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 195.82 | 9.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 190.64 | 9.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 185.33 | 9.5 | 0 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 9 Apr | 181.95 | 9.5 | 4.65 | 36.59 | 1 | 0 | 0 | |||
| 8 Apr | 185.00 | 4.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 179.34 | 4.85 | 0 | 0.86 | 0 | 0 | 0 | |||
| 4 Apr | 188.26 | 4.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 193.34 | 4.85 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 190.16 | 4.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 184.03 | 4.85 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 185.21 | 4.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 181.43 | 4.85 | 0 | 0.17 | 0 | 0 | 0 | |||
| 24 Mar | 184.59 | 4.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 185.52 | 4.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 161.82 | 0 | 0 | 7.34 | 0 | 0 | 0 | |||
| 12 Mar | 162.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Aditya Birla Capital Ltd. - strike price 185 expiring on 29MAY2025
Delta for 185 CE is 0.74
Historical price for 185 CE is as follows
On 25 Apr ABCAPITAL was trading at 195.94. The strike last trading price was 15.6, which was 3.55 higher than the previous day. The implied volatity was 34.95, the open interest changed by 9 which increased total open position to 14
On 24 Apr ABCAPITAL was trading at 203.10. The strike last trading price was 12.05, 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 23 Apr ABCAPITAL was trading at 207.98. The strike last trading price was 12.05, 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 22 Apr ABCAPITAL was trading at 203.82. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 21 Apr ABCAPITAL was trading at 202.49. The strike last trading price was 12.05, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ABCAPITAL was trading at 198.18. The strike last trading price was 9.5, 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 16 Apr ABCAPITAL was trading at 195.82. The strike last trading price was 9.5, 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 15 Apr ABCAPITAL was trading at 190.64. The strike last trading price was 9.5, 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 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 9.5, 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 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 9.5, which was 4.65 higher than the previous day. The implied volatity was 36.59, 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 4.85, 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 4.85, which was 0 lower than the previous day. The implied volatity was 0.86, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, which was 0 lower than the previous day. The implied volatity was 0.17, 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 4.85, 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 4.85, 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 0, which was 0 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 29MAY2025 185 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.20
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 25 Apr | 195.94 | 4.35 | 2.15 | 39.93 | 499 | 182 | 241 |
| 24 Apr | 203.10 | 2.2 | 0.5 | 35.69 | 15 | 0 | 60 |
| 23 Apr | 207.98 | 1.7 | -0.5 | 37.44 | 36 | -4 | 56 |
| 22 Apr | 203.82 | 2.2 | -0.15 | 36.87 | 41 | 11 | 60 |
| 21 Apr | 202.49 | 2.35 | -0.9 | 35.88 | 59 | 40 | 49 |
| 17 Apr | 198.18 | 3.25 | -25.65 | 34.42 | 13 | 4 | 4 |
| 16 Apr | 195.82 | 28.9 | 0 | 5.96 | 0 | 0 | 0 |
| 15 Apr | 190.64 | 28.9 | 0 | 4.03 | 0 | 0 | 0 |
| 11 Apr | 185.33 | 28.9 | 0 | 1.29 | 0 | 0 | 0 |
| 9 Apr | 181.95 | 28.9 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 185.00 | 28.9 | 0 | 1.28 | 0 | 0 | 0 |
| 7 Apr | 179.34 | 28.9 | 0 | - | 0 | 0 | 0 |
| 4 Apr | 188.26 | 28.9 | 0 | 3.12 | 0 | 0 | 0 |
| 3 Apr | 193.34 | 28.9 | 0 | 4.43 | 0 | 0 | 0 |
| 2 Apr | 190.16 | 28.9 | 0 | 3.35 | 0 | 0 | 0 |
| 1 Apr | 184.03 | 28.9 | 0 | 1.21 | 0 | 0 | 0 |
| 27 Mar | 185.21 | 28.9 | 0 | 2.07 | 0 | 0 | 0 |
| 26 Mar | 181.43 | 28.9 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 184.59 | 0 | 0 | 1.44 | 0 | 0 | 0 |
| 21 Mar | 185.52 | 0 | 0 | 1.66 | 0 | 0 | 0 |
| 17 Mar | 161.82 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 162.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 185 expiring on 29MAY2025
Delta for 185 PE is -0.28
Historical price for 185 PE is as follows
On 25 Apr ABCAPITAL was trading at 195.94. The strike last trading price was 4.35, which was 2.15 higher than the previous day. The implied volatity was 39.93, the open interest changed by 182 which increased total open position to 241
On 24 Apr ABCAPITAL was trading at 203.10. The strike last trading price was 2.2, which was 0.5 higher than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 60
On 23 Apr ABCAPITAL was trading at 207.98. The strike last trading price was 1.7, which was -0.5 lower than the previous day. The implied volatity was 37.44, the open interest changed by -4 which decreased total open position to 56
On 22 Apr ABCAPITAL was trading at 203.82. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 36.87, the open interest changed by 11 which increased total open position to 60
On 21 Apr ABCAPITAL was trading at 202.49. The strike last trading price was 2.35, which was -0.9 lower than the previous day. The implied volatity was 35.88, the open interest changed by 40 which increased total open position to 49
On 17 Apr ABCAPITAL was trading at 198.18. The strike last trading price was 3.25, which was -25.65 lower than the previous day. The implied volatity was 34.42, the open interest changed by 4 which increased total open position to 4
On 16 Apr ABCAPITAL was trading at 195.82. The strike last trading price was 28.9, which was 0 lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0
On 15 Apr ABCAPITAL was trading at 190.64. The strike last trading price was 28.9, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 28.9, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 28.9, 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 8 Apr ABCAPITAL was trading at 185.00. The strike last trading price was 28.9, which was 0 lower than the previous day. The implied volatity was 1.28, 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 28.9, 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 28.9, which was 0 lower than the previous day. The implied volatity was 3.12, 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 28.9, which was 0 lower than the previous day. The implied volatity was 4.43, 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 28.9, which was 0 lower than the previous day. The implied volatity was 3.35, 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 28.9, which was 0 lower than the previous day. The implied volatity was 1.21, 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 28.9, which was 0 lower than the previous day. The implied volatity was 2.07, 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 28.9, 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 0, which was 0 lower than the previous day. The implied volatity was 1.44, 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 0, which was 0 lower than the previous day. The implied volatity was 1.66, 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 0.00, the open interest changed by 0 which decreased total open position to 0
