ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
31 Jan 2025 02:24 PM IST
| ABCAPITAL 27FEB2025 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.18
Theta: -0.13
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 31 Jan | 179.48 | 3.55 | 0.1 | 36.10 | 882 | 186 | 758 | |||
| 30 Jan | 177.18 | 3.55 | -0.35 | 39.73 | 771 | 49 | 469 | |||
| 29 Jan | 176.54 | 3.85 | 1.85 | 42.14 | 550 | 101 | 419 | |||
| 28 Jan | 169.01 | 2 | 0.7 | 40.59 | 579 | 87 | 319 | |||
|
|
||||||||||
| 27 Jan | 165.10 | 1.25 | -0.8 | 39.87 | 250 | 110 | 230 | |||
| 24 Jan | 170.43 | 2.1 | -0.65 | 37.18 | 61 | 16 | 116 | |||
| 23 Jan | 174.27 | 2.7 | -0.30 | 34.98 | 96 | 43 | 100 | |||
| 22 Jan | 173.03 | 3 | -0.55 | 36.84 | 63 | 16 | 57 | |||
| 21 Jan | 174.36 | 3.55 | -1.10 | 38.24 | 26 | 10 | 40 | |||
| 20 Jan | 178.33 | 4.65 | 0.40 | 36.92 | 13 | 2 | 30 | |||
| 17 Jan | 177.18 | 4.25 | 0.35 | 35.36 | 15 | 9 | 28 | |||
| 16 Jan | 177.79 | 3.9 | 0.05 | 32.06 | 3 | 2 | 19 | |||
| 15 Jan | 173.79 | 3.85 | 0.25 | 37.15 | 2 | 0 | 17 | |||
| 14 Jan | 174.37 | 3.6 | -0.10 | 34.35 | 2 | 1 | 17 | |||
| 13 Jan | 169.84 | 3.7 | 1.10 | 41.43 | 5 | 3 | 17 | |||
| 10 Jan | 167.63 | 2.6 | -0.90 | 36.50 | 13 | -1 | 14 | |||
| 9 Jan | 173.52 | 3.5 | -0.50 | 32.24 | 12 | 4 | 15 | |||
| 8 Jan | 178.91 | 4 | -0.25 | 27.94 | 1 | 0 | 11 | |||
| 7 Jan | 179.83 | 4.25 | 0.05 | 28.02 | 7 | 5 | 12 | |||
| 6 Jan | 176.27 | 4.2 | -3.20 | 31.34 | 9 | 0 | 7 | |||
| 3 Jan | 184.45 | 7.4 | 0.50 | 29.93 | 5 | 3 | 8 | |||
| 2 Jan | 183.89 | 6.9 | 1.55 | 29.50 | 5 | 3 | 5 | |||
| 31 Dec | 177.82 | 5.35 | -1.15 | 31.83 | 1 | 0 | 2 | |||
| 30 Dec | 180.07 | 6.5 | -1.10 | 32.65 | 1 | 0 | 1 | |||
| 27 Dec | 183.24 | 7.6 | -12.05 | 30.56 | 1 | 0 | 1 | |||
| 23 Dec | 186.39 | 19.65 | 19.65 | 0.24 | 0 | 0 | 0 | |||
| 19 Dec | 190.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 197.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 201.58 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 200.13 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 196.83 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 198.68 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 199.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 198.92 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 199.47 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 194.18 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 190 expiring on 27FEB2025
Delta for 190 CE is 0.32
Historical price for 190 CE is as follows
On 31 Jan ABCAPITAL was trading at 179.48. The strike last trading price was 3.55, which was 0.1 higher than the previous day. The implied volatity was 36.10, the open interest changed by 186 which increased total open position to 758
On 30 Jan ABCAPITAL was trading at 177.18. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was 39.73, the open interest changed by 49 which increased total open position to 469
On 29 Jan ABCAPITAL was trading at 176.54. The strike last trading price was 3.85, which was 1.85 higher than the previous day. The implied volatity was 42.14, the open interest changed by 101 which increased total open position to 419
On 28 Jan ABCAPITAL was trading at 169.01. The strike last trading price was 2, which was 0.7 higher than the previous day. The implied volatity was 40.59, the open interest changed by 87 which increased total open position to 319
On 27 Jan ABCAPITAL was trading at 165.10. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 39.87, the open interest changed by 110 which increased total open position to 230
On 24 Jan ABCAPITAL was trading at 170.43. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 37.18, the open interest changed by 16 which increased total open position to 116
On 23 Jan ABCAPITAL was trading at 174.27. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was 34.98, the open interest changed by 43 which increased total open position to 100
On 22 Jan ABCAPITAL was trading at 173.03. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 36.84, the open interest changed by 16 which increased total open position to 57
On 21 Jan ABCAPITAL was trading at 174.36. The strike last trading price was 3.55, which was -1.10 lower than the previous day. The implied volatity was 38.24, the open interest changed by 10 which increased total open position to 40
On 20 Jan ABCAPITAL was trading at 178.33. The strike last trading price was 4.65, which was 0.40 higher than the previous day. The implied volatity was 36.92, the open interest changed by 2 which increased total open position to 30
On 17 Jan ABCAPITAL was trading at 177.18. The strike last trading price was 4.25, which was 0.35 higher than the previous day. The implied volatity was 35.36, the open interest changed by 9 which increased total open position to 28
On 16 Jan ABCAPITAL was trading at 177.79. The strike last trading price was 3.9, which was 0.05 higher than the previous day. The implied volatity was 32.06, the open interest changed by 2 which increased total open position to 19
On 15 Jan ABCAPITAL was trading at 173.79. The strike last trading price was 3.85, which was 0.25 higher than the previous day. The implied volatity was 37.15, the open interest changed by 0 which decreased total open position to 17
On 14 Jan ABCAPITAL was trading at 174.37. The strike last trading price was 3.6, which was -0.10 lower than the previous day. The implied volatity was 34.35, the open interest changed by 1 which increased total open position to 17
On 13 Jan ABCAPITAL was trading at 169.84. The strike last trading price was 3.7, which was 1.10 higher than the previous day. The implied volatity was 41.43, the open interest changed by 3 which increased total open position to 17
On 10 Jan ABCAPITAL was trading at 167.63. The strike last trading price was 2.6, which was -0.90 lower than the previous day. The implied volatity was 36.50, the open interest changed by -1 which decreased total open position to 14
On 9 Jan ABCAPITAL was trading at 173.52. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was 32.24, the open interest changed by 4 which increased total open position to 15
On 8 Jan ABCAPITAL was trading at 178.91. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 11
On 7 Jan ABCAPITAL was trading at 179.83. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was 28.02, the open interest changed by 5 which increased total open position to 12
On 6 Jan ABCAPITAL was trading at 176.27. The strike last trading price was 4.2, which was -3.20 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 7
On 3 Jan ABCAPITAL was trading at 184.45. The strike last trading price was 7.4, which was 0.50 higher than the previous day. The implied volatity was 29.93, the open interest changed by 3 which increased total open position to 8
On 2 Jan ABCAPITAL was trading at 183.89. The strike last trading price was 6.9, which was 1.55 higher than the previous day. The implied volatity was 29.50, the open interest changed by 3 which increased total open position to 5
On 31 Dec ABCAPITAL was trading at 177.82. The strike last trading price was 5.35, which was -1.15 lower than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 2
On 30 Dec ABCAPITAL was trading at 180.07. The strike last trading price was 6.5, which was -1.10 lower than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 1
On 27 Dec ABCAPITAL was trading at 183.24. The strike last trading price was 7.6, which was -12.05 lower than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 1
On 23 Dec ABCAPITAL was trading at 186.39. The strike last trading price was 19.65, which was 19.65 higher than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 0, 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 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 0, 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 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 0, 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 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 0, 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 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 0, 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 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 0, 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 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 0, 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 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 0, 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 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 0, 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 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 0, 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 27FEB2025 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.18
Theta: -0.09
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 31 Jan | 179.48 | 12.9 | -2.05 | 37.38 | 3 | 1 | 227 |
| 30 Jan | 177.18 | 14.9 | -1.6 | 38.93 | 22 | 15 | 222 |
| 29 Jan | 176.54 | 16.5 | -4.55 | 44.32 | 53 | 52 | 206 |
| 28 Jan | 169.01 | 21 | -4.3 | 39.18 | 66 | 62 | 152 |
| 27 Jan | 165.10 | 25.3 | 5.25 | 44.37 | 80 | 79 | 89 |
| 24 Jan | 170.43 | 20.1 | 4.4 | 37.57 | 4 | 3 | 9 |
| 23 Jan | 174.27 | 15.7 | 0.20 | 27.93 | 2 | 1 | 5 |
| 22 Jan | 173.03 | 15.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Jan | 174.36 | 15.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Jan | 178.33 | 15.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 17 Jan | 177.18 | 15.5 | 1.20 | 37.09 | 2 | 0 | 2 |
| 16 Jan | 177.79 | 14.3 | 1.90 | 34.71 | 3 | 1 | 1 |
| 15 Jan | 173.79 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 174.37 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 169.84 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 167.63 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 173.52 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Jan | 178.91 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 179.83 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 176.27 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 184.45 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 183.89 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 177.82 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 180.07 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Dec | 183.24 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 186.39 | 12.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 190.65 | 12.4 | 0.00 | 1.78 | 0 | 0 | 0 |
| 12 Dec | 197.50 | 12.4 | 0.00 | 3.94 | 0 | 0 | 0 |
| 11 Dec | 201.58 | 12.4 | 0.00 | 5.21 | 0 | 0 | 0 |
| 10 Dec | 200.13 | 12.4 | 0.00 | 4.92 | 0 | 0 | 0 |
| 9 Dec | 196.83 | 12.4 | 12.40 | 3.73 | 0 | 0 | 0 |
| 6 Dec | 198.68 | 0 | 0.00 | 4.30 | 0 | 0 | 0 |
| 5 Dec | 199.20 | 0 | 0.00 | 4.29 | 0 | 0 | 0 |
| 4 Dec | 198.92 | 0 | 0.00 | 4.27 | 0 | 0 | 0 |
| 3 Dec | 199.47 | 0 | 0.00 | 4.30 | 0 | 0 | 0 |
| 2 Dec | 194.18 | 0 | 2.91 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 190 expiring on 27FEB2025
Delta for 190 PE is -0.67
Historical price for 190 PE is as follows
On 31 Jan ABCAPITAL was trading at 179.48. The strike last trading price was 12.9, which was -2.05 lower than the previous day. The implied volatity was 37.38, the open interest changed by 1 which increased total open position to 227
On 30 Jan ABCAPITAL was trading at 177.18. The strike last trading price was 14.9, which was -1.6 lower than the previous day. The implied volatity was 38.93, the open interest changed by 15 which increased total open position to 222
On 29 Jan ABCAPITAL was trading at 176.54. The strike last trading price was 16.5, which was -4.55 lower than the previous day. The implied volatity was 44.32, the open interest changed by 52 which increased total open position to 206
On 28 Jan ABCAPITAL was trading at 169.01. The strike last trading price was 21, which was -4.3 lower than the previous day. The implied volatity was 39.18, the open interest changed by 62 which increased total open position to 152
On 27 Jan ABCAPITAL was trading at 165.10. The strike last trading price was 25.3, which was 5.25 higher than the previous day. The implied volatity was 44.37, the open interest changed by 79 which increased total open position to 89
On 24 Jan ABCAPITAL was trading at 170.43. The strike last trading price was 20.1, which was 4.4 higher than the previous day. The implied volatity was 37.57, the open interest changed by 3 which increased total open position to 9
On 23 Jan ABCAPITAL was trading at 174.27. The strike last trading price was 15.7, which was 0.20 higher than the previous day. The implied volatity was 27.93, the open interest changed by 1 which increased total open position to 5
On 22 Jan ABCAPITAL was trading at 173.03. The strike last trading price was 15.5, 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 21 Jan ABCAPITAL was trading at 174.36. The strike last trading price was 15.5, 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 20 Jan ABCAPITAL was trading at 178.33. The strike last trading price was 15.5, 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 17 Jan ABCAPITAL was trading at 177.18. The strike last trading price was 15.5, which was 1.20 higher than the previous day. The implied volatity was 37.09, the open interest changed by 0 which decreased total open position to 2
On 16 Jan ABCAPITAL was trading at 177.79. The strike last trading price was 14.3, which was 1.90 higher than the previous day. The implied volatity was 34.71, the open interest changed by 1 which increased total open position to 1
On 15 Jan ABCAPITAL was trading at 173.79. The strike last trading price was 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 12.4, 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 31 Dec ABCAPITAL was trading at 177.82. The strike last trading price was 12.4, 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 12.4, 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 27 Dec ABCAPITAL was trading at 183.24. The strike last trading price was 12.4, 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 23 Dec ABCAPITAL was trading at 186.39. The strike last trading price was 12.4, 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 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 12.4, which was 0.00 lower than the previous day. The implied volatity was 1.78, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 3.94, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 5.21, 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 12.4, which was 0.00 lower than the previous day. The implied volatity was 4.92, 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 12.4, which was 12.40 higher than the previous day. The implied volatity was 3.73, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.29, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.27, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.30, 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 0, which was lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
