ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
21 Nov 2024 04:13 PM IST
| ABCAPITAL 28NOV2024 190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.07
Theta: -0.17
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 183.01 | 0.85 | -0.35 | 31.08 | 1,079 | 35 | 401.5 | |||
| 20 Nov | 184.76 | 1.2 | 0.00 | 27.72 | 1,104 | 34.5 | 364.5 | |||
| 19 Nov | 184.76 | 1.2 | -0.90 | 27.72 | 1,104 | 32.5 | 364.5 | |||
| 18 Nov | 185.03 | 2.1 | -2.30 | 29.33 | 974.5 | 75.5 | 333 | |||
| 14 Nov | 188.92 | 4.4 | 0.00 | 30.01 | 1,164 | 17.5 | 258.5 | |||
| 13 Nov | 187.61 | 4.4 | -3.35 | 30.15 | 1,287 | 154.5 | 242 | |||
| 12 Nov | 194.77 | 7.75 | -4.30 | 29.62 | 43.5 | 12.5 | 86.5 | |||
| 11 Nov | 199.30 | 12.05 | -1.70 | 33.69 | 18.5 | 2 | 74.5 | |||
| 8 Nov | 201.11 | 13.75 | -2.45 | 32.12 | 22 | 1.5 | 72.5 | |||
| 7 Nov | 203.27 | 16.2 | -2.35 | 36.49 | 7.5 | -1 | 70.5 | |||
| 6 Nov | 206.14 | 18.55 | 3.25 | 33.95 | 14.5 | -1.5 | 71 | |||
| 5 Nov | 201.99 | 15.3 | 1.10 | 35.86 | 39.5 | -0.5 | 72.5 | |||
| 4 Nov | 199.10 | 14.2 | -4.20 | 40.68 | 48.5 | 25 | 73 | |||
| 1 Nov | 206.13 | 18.4 | 0.65 | 24.88 | 5 | 4.5 | 48.5 | |||
| 31 Oct | 203.23 | 17.75 | -9.25 | - | 40 | 27 | 43 | |||
| 30 Oct | 215.37 | 27 | 8.00 | - | 5 | 2 | 16 | |||
| 29 Oct | 204.51 | 19 | 0.40 | - | 8 | 1 | 14 | |||
|
|
||||||||||
| 28 Oct | 202.86 | 18.6 | -6.90 | - | 2 | 11 | 11 | |||
| 25 Oct | 202.91 | 25.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 212.45 | 25.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 211.04 | 25.5 | 0.00 | - | 0 | 0 | 11 | |||
| 22 Oct | 207.57 | 25.5 | -14.20 | - | 11 | 0 | 0 | |||
| 21 Oct | 215.75 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 222.08 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 218.49 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 226.05 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 225.85 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 224.08 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 220.84 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 224.39 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 225.61 | 39.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 223.83 | 39.7 | 39.70 | - | 0 | 0 | 0 | |||
| 7 Oct | 225.16 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 227.83 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 234.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 237.48 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 226.43 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 216.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 226.96 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 190 expiring on 28NOV2024
Delta for 190 CE is 0.20
Historical price for 190 CE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 31.08, the open interest changed by 70 which increased total open position to 803
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 27.72, the open interest changed by 69 which increased total open position to 729
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 1.2, which was -0.90 lower than the previous day. The implied volatity was 27.72, the open interest changed by 65 which increased total open position to 729
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 2.1, which was -2.30 lower than the previous day. The implied volatity was 29.33, the open interest changed by 151 which increased total open position to 666
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 30.01, the open interest changed by 35 which increased total open position to 517
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 4.4, which was -3.35 lower than the previous day. The implied volatity was 30.15, the open interest changed by 309 which increased total open position to 484
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 7.75, which was -4.30 lower than the previous day. The implied volatity was 29.62, the open interest changed by 25 which increased total open position to 173
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 12.05, which was -1.70 lower than the previous day. The implied volatity was 33.69, the open interest changed by 4 which increased total open position to 149
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 13.75, which was -2.45 lower than the previous day. The implied volatity was 32.12, the open interest changed by 3 which increased total open position to 145
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 16.2, which was -2.35 lower than the previous day. The implied volatity was 36.49, the open interest changed by -2 which decreased total open position to 141
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 18.55, which was 3.25 higher than the previous day. The implied volatity was 33.95, the open interest changed by -3 which decreased total open position to 142
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 15.3, which was 1.10 higher than the previous day. The implied volatity was 35.86, the open interest changed by -1 which decreased total open position to 145
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 14.2, which was -4.20 lower than the previous day. The implied volatity was 40.68, the open interest changed by 50 which increased total open position to 146
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 18.4, which was 0.65 higher than the previous day. The implied volatity was 24.88, the open interest changed by 9 which increased total open position to 97
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 17.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ABCAPITAL was trading at 215.37. The strike last trading price was 27, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ABCAPITAL was trading at 204.51. The strike last trading price was 19, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ABCAPITAL was trading at 202.86. The strike last trading price was 18.6, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ABCAPITAL was trading at 202.91. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ABCAPITAL was trading at 212.45. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ABCAPITAL was trading at 211.04. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ABCAPITAL was trading at 207.57. The strike last trading price was 25.5, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ABCAPITAL was trading at 215.75. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ABCAPITAL was trading at 222.08. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ABCAPITAL was trading at 218.49. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ABCAPITAL was trading at 226.05. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ABCAPITAL was trading at 225.85. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ABCAPITAL was trading at 224.08. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ABCAPITAL was trading at 220.84. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ABCAPITAL was trading at 224.39. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ABCAPITAL was trading at 225.61. The strike last trading price was 39.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ABCAPITAL was trading at 223.83. The strike last trading price was 39.7, which was 39.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ABCAPITAL was trading at 225.16. 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 which decreased total open position to
On 4 Oct ABCAPITAL was trading at 227.83. 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 which decreased total open position to
On 3 Oct ABCAPITAL was trading at 234.25. 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 which decreased total open position to
On 30 Sept ABCAPITAL was trading at 237.48. 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 which decreased total open position to
On 16 Sept ABCAPITAL was trading at 226.43. 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 which decreased total open position to
On 9 Sept ABCAPITAL was trading at 216.75. 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 which decreased total open position to
On 2 Sept ABCAPITAL was trading at 226.96. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABCAPITAL 28NOV2024 190 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.06
Theta: -0.09
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 183.01 | 7.6 | -0.05 | 28.13 | 219 | -66.5 | 362 |
| 20 Nov | 184.76 | 7.65 | 0.00 | 37.05 | 470.5 | -1 | 427 |
| 19 Nov | 184.76 | 7.65 | 1.60 | 37.05 | 470.5 | -2.5 | 427 |
| 18 Nov | 185.03 | 6.05 | 1.70 | 32.02 | 464 | -44.5 | 430 |
| 14 Nov | 188.92 | 4.35 | -0.65 | 29.18 | 685 | 11 | 476.5 |
| 13 Nov | 187.61 | 5 | 1.85 | 31.32 | 1,991.5 | 112.5 | 465.5 |
| 12 Nov | 194.77 | 3.15 | 1.30 | 33.29 | 451 | 56 | 364.5 |
| 11 Nov | 199.30 | 1.85 | -0.30 | 32.78 | 183.5 | -14.5 | 307.5 |
| 8 Nov | 201.11 | 2.15 | 0.45 | 35.55 | 165 | -11 | 325 |
| 7 Nov | 203.27 | 1.7 | 0.40 | 34.57 | 318.5 | 42.5 | 335.5 |
| 6 Nov | 206.14 | 1.3 | -1.20 | 34.50 | 319.5 | -58 | 293 |
| 5 Nov | 201.99 | 2.5 | -1.40 | 36.82 | 388 | 28.5 | 349.5 |
| 4 Nov | 199.10 | 3.9 | 1.05 | 40.37 | 481.5 | 102 | 320.5 |
| 1 Nov | 206.13 | 2.85 | -0.55 | 42.76 | 86.5 | -13 | 217 |
| 31 Oct | 203.23 | 3.4 | 2.10 | - | 847 | 60 | 234 |
| 30 Oct | 215.37 | 1.3 | -1.70 | - | 395 | 21 | 172 |
| 29 Oct | 204.51 | 3 | -0.45 | - | 167 | 25 | 150 |
| 28 Oct | 202.86 | 3.45 | -0.25 | - | 61 | 14 | 125 |
| 25 Oct | 202.91 | 3.7 | 1.80 | - | 156 | 14 | 111 |
| 24 Oct | 212.45 | 1.9 | -0.15 | - | 35 | 15 | 96 |
| 23 Oct | 211.04 | 2.05 | -0.60 | - | 42 | 4 | 73 |
| 22 Oct | 207.57 | 2.65 | 1.55 | - | 135 | 15 | 68 |
| 21 Oct | 215.75 | 1.1 | 0.50 | - | 46 | 19 | 52 |
| 18 Oct | 222.08 | 0.6 | -0.40 | - | 6 | -5 | 33 |
| 17 Oct | 218.49 | 1 | 0.35 | - | 26 | 8 | 37 |
| 16 Oct | 226.05 | 0.65 | 0.15 | - | 28 | -2 | 28 |
| 15 Oct | 225.85 | 0.5 | -0.25 | - | 22 | 2 | 30 |
| 14 Oct | 224.08 | 0.75 | -0.20 | - | 11 | 2 | 27 |
| 11 Oct | 220.84 | 0.95 | 0.10 | - | 17 | 0 | 25 |
| 10 Oct | 224.39 | 0.85 | -0.25 | - | 18 | 0 | 25 |
| 9 Oct | 225.61 | 1.1 | -0.05 | - | 4 | 2 | 27 |
| 8 Oct | 223.83 | 1.15 | 0.35 | - | 5 | 0 | 24 |
| 7 Oct | 225.16 | 0.8 | 0.05 | - | 10 | 0 | 24 |
| 4 Oct | 227.83 | 0.75 | -0.05 | - | 23 | 4 | 24 |
| 3 Oct | 234.25 | 0.8 | 0.10 | - | 25 | 5 | 24 |
| 30 Sept | 237.48 | 0.7 | -0.35 | - | 8 | 0 | 15 |
| 16 Sept | 226.43 | 1.05 | -0.95 | - | 16 | -1 | 15 |
| 9 Sept | 216.75 | 2 | 0.45 | - | 1 | 0 | 16 |
| 2 Sept | 226.96 | 1.55 | - | 16 | 15 | 15 | |
For Aditya Birla Capital Ltd. - strike price 190 expiring on 28NOV2024
Delta for 190 PE is -0.83
Historical price for 190 PE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 7.6, which was -0.05 lower than the previous day. The implied volatity was 28.13, the open interest changed by -133 which decreased total open position to 724
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 7.65, which was 0.00 lower than the previous day. The implied volatity was 37.05, the open interest changed by -2 which decreased total open position to 854
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 7.65, which was 1.60 higher than the previous day. The implied volatity was 37.05, the open interest changed by -5 which decreased total open position to 854
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 6.05, which was 1.70 higher than the previous day. The implied volatity was 32.02, the open interest changed by -89 which decreased total open position to 860
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was 29.18, the open interest changed by 22 which increased total open position to 953
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 5, which was 1.85 higher than the previous day. The implied volatity was 31.32, the open interest changed by 225 which increased total open position to 931
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 3.15, which was 1.30 higher than the previous day. The implied volatity was 33.29, the open interest changed by 112 which increased total open position to 729
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 1.85, which was -0.30 lower than the previous day. The implied volatity was 32.78, the open interest changed by -29 which decreased total open position to 615
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was 35.55, the open interest changed by -22 which decreased total open position to 650
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 1.7, which was 0.40 higher than the previous day. The implied volatity was 34.57, the open interest changed by 85 which increased total open position to 671
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was 34.50, the open interest changed by -116 which decreased total open position to 586
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 2.5, which was -1.40 lower than the previous day. The implied volatity was 36.82, the open interest changed by 57 which increased total open position to 699
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 3.9, which was 1.05 higher than the previous day. The implied volatity was 40.37, the open interest changed by 204 which increased total open position to 641
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 2.85, which was -0.55 lower than the previous day. The implied volatity was 42.76, the open interest changed by -26 which decreased total open position to 434
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 3.4, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ABCAPITAL was trading at 215.37. The strike last trading price was 1.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ABCAPITAL was trading at 204.51. The strike last trading price was 3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ABCAPITAL was trading at 202.86. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ABCAPITAL was trading at 202.91. The strike last trading price was 3.7, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ABCAPITAL was trading at 212.45. The strike last trading price was 1.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ABCAPITAL was trading at 211.04. The strike last trading price was 2.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ABCAPITAL was trading at 207.57. The strike last trading price was 2.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ABCAPITAL was trading at 215.75. The strike last trading price was 1.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ABCAPITAL was trading at 222.08. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ABCAPITAL was trading at 218.49. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ABCAPITAL was trading at 226.05. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ABCAPITAL was trading at 225.85. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ABCAPITAL was trading at 224.08. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ABCAPITAL was trading at 220.84. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ABCAPITAL was trading at 224.39. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ABCAPITAL was trading at 225.61. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ABCAPITAL was trading at 223.83. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ABCAPITAL was trading at 225.16. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ABCAPITAL was trading at 227.83. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ABCAPITAL was trading at 234.25. The strike last trading price was 0.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ABCAPITAL was trading at 237.48. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept ABCAPITAL was trading at 226.43. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept ABCAPITAL was trading at 216.75. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ABCAPITAL was trading at 226.96. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
