ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
20 Dec 2024 04:13 PM IST
| ABCAPITAL 26DEC2024 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.02
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 186.21 | 0.1 | -0.30 | 34.78 | 224 | -43 | 250 | |||
|
|
||||||||||
| 19 Dec | 190.65 | 0.4 | -0.15 | 32.25 | 104 | -28 | 304 | |||
| 18 Dec | 190.89 | 0.55 | -0.15 | 32.26 | 457 | -30 | 332 | |||
| 17 Dec | 192.25 | 0.7 | -0.80 | 30.93 | 570 | -30 | 384 | |||
| 16 Dec | 196.62 | 1.5 | -0.35 | 28.49 | 827 | 62 | 422 | |||
| 13 Dec | 196.71 | 1.85 | -0.45 | 25.55 | 869 | -32 | 361 | |||
| 12 Dec | 197.50 | 2.3 | -2.00 | 27.06 | 616 | 17 | 393 | |||
| 11 Dec | 201.58 | 4.3 | -0.15 | 26.30 | 738 | 41 | 373 | |||
| 10 Dec | 200.13 | 4.45 | 1.55 | 29.96 | 1,633 | 209 | 328 | |||
| 9 Dec | 196.83 | 2.9 | -0.75 | 28.64 | 405 | 30 | 118 | |||
| 6 Dec | 198.68 | 3.65 | -0.15 | 26.24 | 225 | 20 | 88 | |||
| 5 Dec | 199.20 | 3.8 | -0.15 | 24.90 | 179 | 17 | 68 | |||
| 4 Dec | 198.92 | 3.95 | 0.00 | 25.12 | 143 | 10 | 51 | |||
| 3 Dec | 199.47 | 3.95 | 1.00 | 25.24 | 160 | 9 | 43 | |||
| 2 Dec | 194.18 | 2.95 | -0.15 | 28.50 | 68 | 16 | 35 | |||
| 29 Nov | 194.33 | 3.1 | -0.85 | 27.12 | 46 | 13 | 17 | |||
| 28 Nov | 193.81 | 3.95 | 0.40 | 30.46 | 12 | 1 | 5 | |||
| 27 Nov | 193.31 | 3.55 | 0.30 | 29.88 | 2 | 1 | 3 | |||
| 26 Nov | 191.24 | 3.25 | -0.10 | 30.84 | 1 | 0 | 1 | |||
| 25 Nov | 190.50 | 3.35 | -11.30 | 32.36 | 1 | 0 | 0 | |||
| 22 Nov | 186.48 | 14.65 | 0.00 | 7.38 | 0 | 0 | 0 | |||
| 21 Nov | 183.01 | 14.65 | 0.00 | 9.13 | 0 | 0 | 0 | |||
| 20 Nov | 184.76 | 14.65 | 0.00 | 8.36 | 0 | 0 | 0 | |||
| 19 Nov | 184.76 | 14.65 | 0.00 | 8.36 | 0 | 0 | 0 | |||
| 18 Nov | 185.03 | 14.65 | 0.00 | 7.56 | 0 | 0 | 0 | |||
| 14 Nov | 188.92 | 14.65 | 0.00 | 4.83 | 0 | 0 | 0 | |||
| 13 Nov | 187.61 | 14.65 | 0.00 | 5.05 | 0 | 0 | 0 | |||
| 12 Nov | 194.77 | 14.65 | 0.00 | 2.92 | 0 | 0 | 0 | |||
| 11 Nov | 199.30 | 14.65 | 0.00 | 0.41 | 0 | 0 | 0 | |||
| 8 Nov | 201.11 | 14.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 203.27 | 14.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 206.14 | 14.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 201.99 | 14.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 199.10 | 14.65 | 14.65 | 0.35 | 0 | 0 | 0 | |||
| 1 Nov | 206.13 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 202.5 expiring on 26DEC2024
Delta for 202.5 CE is 0.03
Historical price for 202.5 CE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 0.1, which was -0.30 lower than the previous day. The implied volatity was 34.78, the open interest changed by -43 which decreased total open position to 250
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 32.25, the open interest changed by -28 which decreased total open position to 304
On 18 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 32.26, the open interest changed by -30 which decreased total open position to 332
On 17 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 0.7, which was -0.80 lower than the previous day. The implied volatity was 30.93, the open interest changed by -30 which decreased total open position to 384
On 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 28.49, the open interest changed by 62 which increased total open position to 422
On 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 1.85, which was -0.45 lower than the previous day. The implied volatity was 25.55, the open interest changed by -32 which decreased total open position to 361
On 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 2.3, which was -2.00 lower than the previous day. The implied volatity was 27.06, the open interest changed by 17 which increased total open position to 393
On 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 4.3, which was -0.15 lower than the previous day. The implied volatity was 26.30, the open interest changed by 41 which increased total open position to 373
On 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 4.45, which was 1.55 higher than the previous day. The implied volatity was 29.96, the open interest changed by 209 which increased total open position to 328
On 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 2.9, which was -0.75 lower than the previous day. The implied volatity was 28.64, the open interest changed by 30 which increased total open position to 118
On 6 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 3.65, which was -0.15 lower than the previous day. The implied volatity was 26.24, the open interest changed by 20 which increased total open position to 88
On 5 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 24.90, the open interest changed by 17 which increased total open position to 68
On 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was 25.12, the open interest changed by 10 which increased total open position to 51
On 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 3.95, which was 1.00 higher than the previous day. The implied volatity was 25.24, the open interest changed by 9 which increased total open position to 43
On 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 2.95, which was -0.15 lower than the previous day. The implied volatity was 28.50, the open interest changed by 16 which increased total open position to 35
On 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 27.12, the open interest changed by 13 which increased total open position to 17
On 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 3.95, which was 0.40 higher than the previous day. The implied volatity was 30.46, the open interest changed by 1 which increased total open position to 5
On 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 3.55, which was 0.30 higher than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 3
On 26 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 3.25, which was -0.10 lower than the previous day. The implied volatity was 30.84, the open interest changed by 0 which decreased total open position to 1
On 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 3.35, which was -11.30 lower than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ABCAPITAL was trading at 186.48. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 9.13, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 8.36, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 8.36, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 14.65, 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 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 14.65, 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 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 14.65, 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 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 14.65, 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 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 14.65, which was 14.65 higher than the previous day. The implied volatity was 0.35, 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 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 26DEC2024 202.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 186.21 | 12.95 | -0.20 | - | 1 | 0 | 163 |
| 19 Dec | 190.65 | 13.15 | 2.20 | 52.97 | 2 | 0 | 165 |
| 18 Dec | 190.89 | 10.95 | -0.10 | - | 4 | -2 | 166 |
| 17 Dec | 192.25 | 11.05 | 3.50 | 32.99 | 3 | 0 | 170 |
| 16 Dec | 196.62 | 7.55 | 0.20 | 29.55 | 21 | 1 | 169 |
| 13 Dec | 196.71 | 7.35 | 0.40 | 29.52 | 57 | -4 | 169 |
| 12 Dec | 197.50 | 6.95 | 2.05 | 27.24 | 479 | 2 | 172 |
| 11 Dec | 201.58 | 4.9 | -0.40 | 30.11 | 269 | 61 | 170 |
| 10 Dec | 200.13 | 5.3 | -1.15 | 27.84 | 231 | 87 | 108 |
| 9 Dec | 196.83 | 6.45 | 0.00 | 0.00 | 0 | 10 | 0 |
| 6 Dec | 198.68 | 6.45 | -0.15 | 26.55 | 25 | 9 | 20 |
| 5 Dec | 199.20 | 6.6 | 0.05 | 28.67 | 6 | 1 | 11 |
| 4 Dec | 198.92 | 6.55 | -0.60 | 27.74 | 5 | 1 | 9 |
| 3 Dec | 199.47 | 7.15 | -2.35 | 29.35 | 10 | 4 | 6 |
| 2 Dec | 194.18 | 9.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 29 Nov | 194.33 | 9.5 | -5.50 | 26.05 | 2 | 1 | 2 |
| 28 Nov | 193.81 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 193.31 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 191.24 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 190.50 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 186.48 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 183.01 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 184.76 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 184.76 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 185.03 | 15 | 0.00 | 0.00 | 0 | 1 | 0 |
| 14 Nov | 188.92 | 15 | 3.30 | 32.54 | 1 | 0 | 0 |
| 13 Nov | 187.61 | 11.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 194.77 | 11.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 199.30 | 11.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 201.11 | 11.7 | 0.00 | 0.61 | 0 | 0 | 0 |
| 7 Nov | 203.27 | 11.7 | 0.00 | 1.55 | 0 | 0 | 0 |
| 6 Nov | 206.14 | 11.7 | 0.00 | 2.93 | 0 | 0 | 0 |
| 5 Nov | 201.99 | 11.7 | 0.00 | 0.94 | 0 | 0 | 0 |
| 4 Nov | 199.10 | 11.7 | 11.70 | - | 0 | 0 | 0 |
| 1 Nov | 206.13 | 0 | 3.14 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 202.5 expiring on 26DEC2024
Delta for 202.5 PE is -
Historical price for 202.5 PE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 12.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 163
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 13.15, which was 2.20 higher than the previous day. The implied volatity was 52.97, the open interest changed by 0 which decreased total open position to 165
On 18 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 10.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 166
On 17 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 11.05, which was 3.50 higher than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 170
On 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 7.55, which was 0.20 higher than the previous day. The implied volatity was 29.55, the open interest changed by 1 which increased total open position to 169
On 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 7.35, which was 0.40 higher than the previous day. The implied volatity was 29.52, the open interest changed by -4 which decreased total open position to 169
On 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 6.95, which was 2.05 higher than the previous day. The implied volatity was 27.24, the open interest changed by 2 which increased total open position to 172
On 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 4.9, which was -0.40 lower than the previous day. The implied volatity was 30.11, the open interest changed by 61 which increased total open position to 170
On 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 5.3, which was -1.15 lower than the previous day. The implied volatity was 27.84, the open interest changed by 87 which increased total open position to 108
On 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 6.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 6 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 6.45, which was -0.15 lower than the previous day. The implied volatity was 26.55, the open interest changed by 9 which increased total open position to 20
On 5 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 6.6, which was 0.05 higher than the previous day. The implied volatity was 28.67, the open interest changed by 1 which increased total open position to 11
On 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 6.55, which was -0.60 lower than the previous day. The implied volatity was 27.74, the open interest changed by 1 which increased total open position to 9
On 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 7.15, which was -2.35 lower than the previous day. The implied volatity was 29.35, the open interest changed by 4 which increased total open position to 6
On 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 9.5, 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 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 9.5, which was -5.50 lower than the previous day. The implied volatity was 26.05, the open interest changed by 1 which increased total open position to 2
On 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 15, 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 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 15, 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 26 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 15, 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 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 15, 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 22 Nov ABCAPITAL was trading at 186.48. The strike last trading price was 15, 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 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 15, 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 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 15, 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 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 15, 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 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 15, 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 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 15, which was 3.30 higher than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 11.7, 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 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 11.7, 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 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 11.7, 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 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 11.7, which was 0.00 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 11.7, which was 0.00 lower than the previous day. The implied volatity was 1.55, 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 11.7, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 11.7, which was 0.00 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 11.7, which was 11.70 higher than the previous day. The implied volatity was -, 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 0, which was lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
