ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
11 Apr 2025 04:13 PM IST
| ABCAPITAL 24APR2025 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.13
Theta: -0.21
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 185.33 | 3.45 | 0.25 | 37.59 | 846 | 16 | 836 | |||
| 9 Apr | 181.95 | 3.25 | -1 | 41.82 | 745 | 41 | 818 | |||
| 8 Apr | 185.00 | 4.5 | 0.85 | 40.77 | 919 | 27 | 770 | |||
| 7 Apr | 179.34 | 4 | -1.2 | 46.21 | 1,225 | -42 | 746 | |||
| 4 Apr | 188.26 | 5.55 | -2.4 | 31.49 | 1,367 | 22 | 793 | |||
| 3 Apr | 193.34 | 7.9 | 1.4 | 30.62 | 1,895 | -20 | 773 | |||
| 2 Apr | 190.16 | 6.85 | 3.15 | 33.02 | 2,384 | 56 | 793 | |||
| 1 Apr | 184.03 | 3.8 | -0.5 | 30.10 | 628 | 20 | 735 | |||
| 28 Mar | 185.07 | 4.3 | -0.7 | 29.27 | 830 | 74 | 715 | |||
| 27 Mar | 185.21 | 5.3 | 1.45 | 30.27 | 407 | 82 | 643 | |||
| 26 Mar | 181.43 | 3.7 | -0.4 | 31.83 | 404 | 75 | 562 | |||
| 25 Mar | 181.55 | 3.95 | -1.3 | 32.12 | 318 | 72 | 487 | |||
| 24 Mar | 184.59 | 5.25 | -0.4 | 32.24 | 458 | 158 | 415 | |||
| 21 Mar | 185.52 | 5.75 | 3.15 | 30.89 | 849 | 181 | 256 | |||
| 20 Mar | 176.78 | 2.55 | 1.2 | 30.37 | 132 | 42 | 75 | |||
| 19 Mar | 170.79 | 1.4 | 0.15 | 30.80 | 83 | 11 | 34 | |||
| 18 Mar | 166.49 | 1.25 | 0.35 | 34.03 | 19 | -1 | 22 | |||
| 17 Mar | 161.82 | 0.9 | -0.15 | 35.42 | 17 | 15 | 22 | |||
| 13 Mar | 162.19 | 1.1 | -8.7 | 35.08 | 300 | 6 | 6 | |||
| 12 Mar | 162.80 | 9.8 | 0 | 11.91 | 0 | 0 | 0 | |||
| 10 Mar | 158.06 | 9.8 | 0 | 12.88 | 0 | 0 | 0 | |||
| 26 Feb | 152.40 | 9.8 | 0 | 15.24 | 0 | 0 | 0 | |||
| 25 Feb | 152.32 | 9.8 | 0 | 15.24 | 0 | 0 | 0 | |||
| 10 Feb | 167.21 | 9.8 | 0 | 6.83 | 0 | 0 | 0 | |||
| 7 Feb | 169.41 | 9.8 | 0 | 6.13 | 0 | 0 | 0 | |||
| 6 Feb | 169.19 | 9.8 | 0 | 5.92 | 0 | 0 | 0 | |||
| 5 Feb | 171.76 | 9.8 | 0 | 5.00 | 0 | 0 | 0 | |||
| 4 Feb | 167.51 | 9.8 | 0 | 6.68 | 0 | 0 | 0 | |||
| 3 Feb | 172.46 | 9.8 | 0 | 4.91 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 176.62 | 9.8 | 0 | 3.29 | 0 | 0 | 0 | |||
For Aditya Birla Capital Ltd. - strike price 190 expiring on 24APR2025
Delta for 190 CE is 0.39
Historical price for 190 CE is as follows
On 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 3.45, which was 0.25 higher than the previous day. The implied volatity was 37.59, the open interest changed by 16 which increased total open position to 836
On 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 3.25, which was -1 lower than the previous day. The implied volatity was 41.82, the open interest changed by 41 which increased total open position to 818
On 8 Apr ABCAPITAL was trading at 185.00. The strike last trading price was 4.5, which was 0.85 higher than the previous day. The implied volatity was 40.77, the open interest changed by 27 which increased total open position to 770
On 7 Apr ABCAPITAL was trading at 179.34. The strike last trading price was 4, which was -1.2 lower than the previous day. The implied volatity was 46.21, the open interest changed by -42 which decreased total open position to 746
On 4 Apr ABCAPITAL was trading at 188.26. The strike last trading price was 5.55, which was -2.4 lower than the previous day. The implied volatity was 31.49, the open interest changed by 22 which increased total open position to 793
On 3 Apr ABCAPITAL was trading at 193.34. The strike last trading price was 7.9, which was 1.4 higher than the previous day. The implied volatity was 30.62, the open interest changed by -20 which decreased total open position to 773
On 2 Apr ABCAPITAL was trading at 190.16. The strike last trading price was 6.85, which was 3.15 higher than the previous day. The implied volatity was 33.02, the open interest changed by 56 which increased total open position to 793
On 1 Apr ABCAPITAL was trading at 184.03. The strike last trading price was 3.8, which was -0.5 lower than the previous day. The implied volatity was 30.10, the open interest changed by 20 which increased total open position to 735
On 28 Mar ABCAPITAL was trading at 185.07. The strike last trading price was 4.3, which was -0.7 lower than the previous day. The implied volatity was 29.27, the open interest changed by 74 which increased total open position to 715
On 27 Mar ABCAPITAL was trading at 185.21. The strike last trading price was 5.3, which was 1.45 higher than the previous day. The implied volatity was 30.27, the open interest changed by 82 which increased total open position to 643
On 26 Mar ABCAPITAL was trading at 181.43. The strike last trading price was 3.7, which was -0.4 lower than the previous day. The implied volatity was 31.83, the open interest changed by 75 which increased total open position to 562
On 25 Mar ABCAPITAL was trading at 181.55. The strike last trading price was 3.95, which was -1.3 lower than the previous day. The implied volatity was 32.12, the open interest changed by 72 which increased total open position to 487
On 24 Mar ABCAPITAL was trading at 184.59. The strike last trading price was 5.25, which was -0.4 lower than the previous day. The implied volatity was 32.24, the open interest changed by 158 which increased total open position to 415
On 21 Mar ABCAPITAL was trading at 185.52. The strike last trading price was 5.75, which was 3.15 higher than the previous day. The implied volatity was 30.89, the open interest changed by 181 which increased total open position to 256
On 20 Mar ABCAPITAL was trading at 176.78. The strike last trading price was 2.55, which was 1.2 higher than the previous day. The implied volatity was 30.37, the open interest changed by 42 which increased total open position to 75
On 19 Mar ABCAPITAL was trading at 170.79. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was 30.80, the open interest changed by 11 which increased total open position to 34
On 18 Mar ABCAPITAL was trading at 166.49. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 34.03, the open interest changed by -1 which decreased total open position to 22
On 17 Mar ABCAPITAL was trading at 161.82. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 35.42, the open interest changed by 15 which increased total open position to 22
On 13 Mar ABCAPITAL was trading at 162.19. The strike last trading price was 1.1, which was -8.7 lower than the previous day. The implied volatity was 35.08, the open interest changed by 6 which increased total open position to 6
On 12 Mar ABCAPITAL was trading at 162.80. The strike last trading price was 9.8, which was 0 lower than the previous day. The implied volatity was 11.91, 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 9.8, which was 0 lower than the previous day. The implied volatity was 12.88, 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 9.8, which was 0 lower than the previous day. The implied volatity was 15.24, 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 9.8, which was 0 lower than the previous day. The implied volatity was 15.24, 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 9.8, which was 0 lower than the previous day. The implied volatity was 6.83, 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 9.8, which was 0 lower than the previous day. The implied volatity was 6.13, 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 9.8, which was 0 lower than the previous day. The implied volatity was 5.92, 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 9.8, which was 0 lower than the previous day. The implied volatity was 5.00, 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 9.8, which was 0 lower than the previous day. The implied volatity was 6.68, 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 9.8, which was 0 lower than the previous day. The implied volatity was 4.91, 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 9.8, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 24APR2025 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.13
Theta: -0.17
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 185.33 | 7.9 | -2.65 | 39.27 | 120 | -23 | 395 |
| 9 Apr | 181.95 | 10.5 | 0.95 | 40.61 | 112 | 0 | 417 |
| 8 Apr | 185.00 | 9.05 | -4.45 | 43.29 | 157 | -1 | 417 |
| 7 Apr | 179.34 | 12.75 | 6.4 | 50.55 | 307 | -42 | 418 |
| 4 Apr | 188.26 | 5.95 | 2 | 33.69 | 1,072 | -31 | 460 |
| 3 Apr | 193.34 | 3.85 | -1.4 | 31.08 | 866 | 61 | 492 |
| 2 Apr | 190.16 | 5.1 | -3.35 | 31.08 | 442 | 72 | 430 |
| 1 Apr | 184.03 | 8 | -0.45 | 30.46 | 126 | 5 | 358 |
| 28 Mar | 185.07 | 8.35 | 0.2 | 31.51 | 255 | 62 | 353 |
| 27 Mar | 185.21 | 7.65 | -2.95 | 31.74 | 100 | 49 | 289 |
| 26 Mar | 181.43 | 10.75 | 0 | 32.11 | 73 | 34 | 237 |
| 25 Mar | 181.55 | 10.75 | 1.95 | 32.41 | 11 | 2 | 202 |
| 24 Mar | 184.59 | 8.8 | 0.05 | 31.10 | 20 | -1 | 200 |
| 21 Mar | 185.52 | 8.6 | -5.55 | 32.61 | 217 | 173 | 199 |
| 20 Mar | 176.78 | 14.15 | -5.85 | 30.44 | 19 | 6 | 13 |
| 19 Mar | 170.79 | 20 | -3 | 37.57 | 5 | 4 | 6 |
| 18 Mar | 166.49 | 23 | 3.55 | 35.39 | 2 | 0 | 0 |
| 17 Mar | 161.82 | 19.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 162.19 | 19.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 162.80 | 19.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 158.06 | 19.45 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 152.40 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 152.32 | 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 190 expiring on 24APR2025
Delta for 190 PE is -0.61
Historical price for 190 PE is as follows
On 11 Apr ABCAPITAL was trading at 185.33. The strike last trading price was 7.9, which was -2.65 lower than the previous day. The implied volatity was 39.27, the open interest changed by -23 which decreased total open position to 395
On 9 Apr ABCAPITAL was trading at 181.95. The strike last trading price was 10.5, which was 0.95 higher than the previous day. The implied volatity was 40.61, the open interest changed by 0 which decreased total open position to 417
On 8 Apr ABCAPITAL was trading at 185.00. The strike last trading price was 9.05, which was -4.45 lower than the previous day. The implied volatity was 43.29, the open interest changed by -1 which decreased total open position to 417
On 7 Apr ABCAPITAL was trading at 179.34. The strike last trading price was 12.75, which was 6.4 higher than the previous day. The implied volatity was 50.55, the open interest changed by -42 which decreased total open position to 418
On 4 Apr ABCAPITAL was trading at 188.26. The strike last trading price was 5.95, which was 2 higher than the previous day. The implied volatity was 33.69, the open interest changed by -31 which decreased total open position to 460
On 3 Apr ABCAPITAL was trading at 193.34. The strike last trading price was 3.85, which was -1.4 lower than the previous day. The implied volatity was 31.08, the open interest changed by 61 which increased total open position to 492
On 2 Apr ABCAPITAL was trading at 190.16. The strike last trading price was 5.1, which was -3.35 lower than the previous day. The implied volatity was 31.08, the open interest changed by 72 which increased total open position to 430
On 1 Apr ABCAPITAL was trading at 184.03. The strike last trading price was 8, which was -0.45 lower than the previous day. The implied volatity was 30.46, the open interest changed by 5 which increased total open position to 358
On 28 Mar ABCAPITAL was trading at 185.07. The strike last trading price was 8.35, which was 0.2 higher than the previous day. The implied volatity was 31.51, the open interest changed by 62 which increased total open position to 353
On 27 Mar ABCAPITAL was trading at 185.21. The strike last trading price was 7.65, which was -2.95 lower than the previous day. The implied volatity was 31.74, the open interest changed by 49 which increased total open position to 289
On 26 Mar ABCAPITAL was trading at 181.43. The strike last trading price was 10.75, which was 0 lower than the previous day. The implied volatity was 32.11, the open interest changed by 34 which increased total open position to 237
On 25 Mar ABCAPITAL was trading at 181.55. The strike last trading price was 10.75, which was 1.95 higher than the previous day. The implied volatity was 32.41, the open interest changed by 2 which increased total open position to 202
On 24 Mar ABCAPITAL was trading at 184.59. The strike last trading price was 8.8, which was 0.05 higher than the previous day. The implied volatity was 31.10, the open interest changed by -1 which decreased total open position to 200
On 21 Mar ABCAPITAL was trading at 185.52. The strike last trading price was 8.6, which was -5.55 lower than the previous day. The implied volatity was 32.61, the open interest changed by 173 which increased total open position to 199
On 20 Mar ABCAPITAL was trading at 176.78. The strike last trading price was 14.15, which was -5.85 lower than the previous day. The implied volatity was 30.44, the open interest changed by 6 which increased total open position to 13
On 19 Mar ABCAPITAL was trading at 170.79. The strike last trading price was 20, which was -3 lower than the previous day. The implied volatity was 37.57, the open interest changed by 4 which increased total open position to 6
On 18 Mar ABCAPITAL was trading at 166.49. The strike last trading price was 23, which was 3.55 higher than the previous day. The implied volatity was 35.39, 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 19.45, 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 19.45, 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 19.45, 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 19.45, 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 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 25 Feb ABCAPITAL was trading at 152.32. 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
