ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
21 Nov 2024 04:13 PM IST
| ABCAPITAL 28NOV2024 192.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.05
Theta: -0.13
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 183.01 | 0.55 | -0.25 | 32.43 | 229.5 | -34.5 | 92.5 | |||
| 20 Nov | 184.76 | 0.8 | 0.00 | 29.43 | 266 | 62.5 | 127.5 | |||
| 19 Nov | 184.76 | 0.8 | -0.60 | 29.43 | 266 | 63 | 127.5 | |||
| 18 Nov | 185.03 | 1.4 | -1.70 | 29.53 | 153 | -0.5 | 64 | |||
| 14 Nov | 188.92 | 3.1 | -0.20 | 28.63 | 123.5 | 7 | 64.5 | |||
| 13 Nov | 187.61 | 3.3 | -7.70 | 29.96 | 204.5 | 16.5 | 57.5 | |||
| 12 Nov | 194.77 | 11 | 0.75 | 59.69 | 0.5 | 0 | 42 | |||
| 11 Nov | 199.30 | 10.25 | -1.00 | 33.66 | 1 | 0.5 | 42 | |||
| 8 Nov | 201.11 | 11.25 | -0.65 | 27.82 | 44 | 41.5 | 42 | |||
| 7 Nov | 203.27 | 11.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 206.14 | 11.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 201.99 | 11.9 | 0.00 | 0.00 | 0 | 0.5 | 0 | |||
| 4 Nov | 199.10 | 11.9 | -36.05 | 36.99 | 0.5 | 0 | 0 | |||
| 1 Nov | 206.13 | 47.95 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 203.23 | 47.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 215.37 | 47.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 204.51 | 47.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 202.86 | 47.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 202.91 | 47.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 212.45 | 47.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 211.04 | 47.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 207.57 | 47.95 | 47.95 | - | 0 | 0 | 0 | |||
| 21 Oct | 215.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 222.08 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 218.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 226.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 225.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 224.08 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 220.84 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 224.39 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 225.61 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 223.83 | 0 | 0.00 | - | 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 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 192.5 expiring on 28NOV2024
Delta for 192.5 CE is 0.14
Historical price for 192.5 CE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 32.43, the open interest changed by -69 which decreased total open position to 185
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 29.43, the open interest changed by 125 which increased total open position to 255
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was 29.43, the open interest changed by 126 which increased total open position to 255
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 1.4, which was -1.70 lower than the previous day. The implied volatity was 29.53, the open interest changed by -1 which decreased total open position to 128
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was 28.63, the open interest changed by 14 which increased total open position to 129
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 3.3, which was -7.70 lower than the previous day. The implied volatity was 29.96, the open interest changed by 33 which increased total open position to 115
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 11, which was 0.75 higher than the previous day. The implied volatity was 59.69, the open interest changed by 0 which decreased total open position to 84
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 10.25, which was -1.00 lower than the previous day. The implied volatity was 33.66, the open interest changed by 1 which increased total open position to 84
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 11.25, which was -0.65 lower than the previous day. The implied volatity was 27.82, the open interest changed by 83 which increased total open position to 84
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 11.9, 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 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 11.9, 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 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 11.9, which was 0.00 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 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 11.9, which was -36.05 lower than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 47.95, 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 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 47.95, 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 Oct ABCAPITAL was trading at 215.37. The strike last trading price was 47.95, 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 29 Oct ABCAPITAL was trading at 204.51. The strike last trading price was 47.95, 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 28 Oct ABCAPITAL was trading at 202.86. The strike last trading price was 47.95, 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 25 Oct ABCAPITAL was trading at 202.91. The strike last trading price was 47.95, 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 47.95, 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 47.95, 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 47.95, which was 47.95 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 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 18 Oct ABCAPITAL was trading at 222.08. 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 17 Oct ABCAPITAL was trading at 218.49. 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 Oct ABCAPITAL was trading at 226.05. 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 15 Oct ABCAPITAL was trading at 225.85. 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 14 Oct ABCAPITAL was trading at 224.08. 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 11 Oct ABCAPITAL was trading at 220.84. 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 10 Oct ABCAPITAL was trading at 224.39. 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 Oct ABCAPITAL was trading at 225.61. 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 8 Oct ABCAPITAL was trading at 223.83. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABCAPITAL 28NOV2024 192.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 183.01 | 8.3 | -0.85 | - | 49 | -25.5 | 28.5 |
| 20 Nov | 184.76 | 9.15 | 0.00 | 32.93 | 28.5 | 5.5 | 54.5 |
| 19 Nov | 184.76 | 9.15 | 0.80 | 32.93 | 28.5 | 6 | 54.5 |
| 18 Nov | 185.03 | 8.35 | 2.55 | 37.32 | 22 | -5 | 48 |
| 14 Nov | 188.92 | 5.8 | -0.55 | 29.57 | 86 | -1.5 | 55 |
| 13 Nov | 187.61 | 6.35 | 2.70 | 30.90 | 317 | 26 | 57 |
| 12 Nov | 194.77 | 3.65 | 1.25 | 30.16 | 261.5 | 15.5 | 31.5 |
| 11 Nov | 199.30 | 2.4 | -0.35 | 31.89 | 25.5 | 3 | 14.5 |
| 8 Nov | 201.11 | 2.75 | 0.60 | 35.13 | 16 | -0.5 | 11.5 |
| 7 Nov | 203.27 | 2.15 | 0.45 | 33.81 | 34 | -3 | 13.5 |
| 6 Nov | 206.14 | 1.7 | -1.40 | 34.14 | 48 | -6.5 | 17 |
| 5 Nov | 201.99 | 3.1 | -1.55 | 36.32 | 45 | 3 | 23.5 |
| 4 Nov | 199.10 | 4.65 | 1.35 | 39.77 | 64.5 | 12 | 18 |
| 1 Nov | 206.13 | 3.3 | -0.75 | 41.72 | 1.5 | 0.5 | 5.5 |
| 31 Oct | 203.23 | 4.05 | -0.80 | - | 15 | 4 | 5 |
| 30 Oct | 215.37 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 204.51 | 4.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 202.86 | 4.85 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 202.91 | 4.85 | 3.05 | - | 3 | 2 | 2 |
| 24 Oct | 212.45 | 1.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 211.04 | 1.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 207.57 | 1.8 | 1.80 | - | 0 | 0 | 0 |
| 21 Oct | 215.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 222.08 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 218.49 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 226.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 225.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 224.08 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 220.84 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 224.39 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 225.61 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 223.83 | 0 | 0.00 | - | 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 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 192.5 expiring on 28NOV2024
Delta for 192.5 PE is -
Historical price for 192.5 PE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 8.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 57
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 9.15, which was 0.00 lower than the previous day. The implied volatity was 32.93, the open interest changed by 11 which increased total open position to 109
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 9.15, which was 0.80 higher than the previous day. The implied volatity was 32.93, the open interest changed by 12 which increased total open position to 109
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 8.35, which was 2.55 higher than the previous day. The implied volatity was 37.32, the open interest changed by -10 which decreased total open position to 96
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 5.8, which was -0.55 lower than the previous day. The implied volatity was 29.57, the open interest changed by -3 which decreased total open position to 110
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 6.35, which was 2.70 higher than the previous day. The implied volatity was 30.90, the open interest changed by 52 which increased total open position to 114
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 3.65, which was 1.25 higher than the previous day. The implied volatity was 30.16, the open interest changed by 31 which increased total open position to 63
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 31.89, the open interest changed by 6 which increased total open position to 29
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 2.75, which was 0.60 higher than the previous day. The implied volatity was 35.13, the open interest changed by -1 which decreased total open position to 23
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was 33.81, the open interest changed by -6 which decreased total open position to 27
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 1.7, which was -1.40 lower than the previous day. The implied volatity was 34.14, the open interest changed by -13 which decreased total open position to 34
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 3.1, which was -1.55 lower than the previous day. The implied volatity was 36.32, the open interest changed by 6 which increased total open position to 47
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 4.65, which was 1.35 higher than the previous day. The implied volatity was 39.77, the open interest changed by 24 which increased total open position to 36
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 3.3, which was -0.75 lower than the previous day. The implied volatity was 41.72, the open interest changed by 1 which increased total open position to 11
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 4.05, which was -0.80 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 4.85, 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 29 Oct ABCAPITAL was trading at 204.51. The strike last trading price was 4.85, 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 28 Oct ABCAPITAL was trading at 202.86. The strike last trading price was 4.85, 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 25 Oct ABCAPITAL was trading at 202.91. The strike last trading price was 4.85, which was 3.05 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 1.8, 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 1.8, 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 1.8, 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 21 Oct ABCAPITAL was trading at 215.75. 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 18 Oct ABCAPITAL was trading at 222.08. 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 17 Oct ABCAPITAL was trading at 218.49. 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 Oct ABCAPITAL was trading at 226.05. 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 15 Oct ABCAPITAL was trading at 225.85. 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 14 Oct ABCAPITAL was trading at 224.08. 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 11 Oct ABCAPITAL was trading at 220.84. 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 10 Oct ABCAPITAL was trading at 224.39. 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 Oct ABCAPITAL was trading at 225.61. 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 8 Oct ABCAPITAL was trading at 223.83. 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
