ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
21 Nov 2024 04:13 PM IST
| ABCAPITAL 28NOV2024 202.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.02
Theta: -0.08
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 183.01 | 0.2 | 0.00 | 42.61 | 60.5 | -15.5 | 122 | |||
| 20 Nov | 184.76 | 0.2 | 0.00 | 35.51 | 43 | -3 | 139 | |||
| 19 Nov | 184.76 | 0.2 | -0.10 | 35.51 | 43 | -1.5 | 139 | |||
| 18 Nov | 185.03 | 0.3 | -0.55 | 33.13 | 75.5 | -3.5 | 141 | |||
| 14 Nov | 188.92 | 0.85 | -0.20 | 30.58 | 76.5 | -6.5 | 145.5 | |||
| 13 Nov | 187.61 | 1.05 | -1.05 | 32.30 | 142 | 24 | 158 | |||
| 12 Nov | 194.77 | 2.1 | -2.25 | 29.72 | 183.5 | 16 | 132.5 | |||
| 11 Nov | 199.30 | 4.35 | -1.30 | 31.59 | 147.5 | 2 | 117 | |||
| 8 Nov | 201.11 | 5.65 | -1.75 | 31.06 | 86.5 | 12 | 115 | |||
| 7 Nov | 203.27 | 7.4 | -1.85 | 33.33 | 53.5 | 5 | 103 | |||
|
|
||||||||||
| 6 Nov | 206.14 | 9.25 | 1.85 | 32.67 | 97.5 | -22.5 | 98.5 | |||
| 5 Nov | 201.99 | 7.4 | 0.65 | 35.38 | 196 | -20 | 122.5 | |||
| 4 Nov | 199.10 | 6.75 | -3.50 | 38.07 | 157 | 56 | 144 | |||
| 1 Nov | 206.13 | 10.25 | 0.30 | 32.74 | 26 | 3.5 | 89.5 | |||
| 31 Oct | 203.23 | 9.95 | -1.50 | - | 150 | 83 | 85 | |||
| 30 Oct | 215.37 | 11.45 | 1.20 | - | 2 | 1 | 2 | |||
| 29 Oct | 204.51 | 10.25 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 202.86 | 10.25 | -29.35 | - | 1 | 0 | 0 | |||
| 25 Oct | 202.91 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 212.45 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 211.04 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 207.57 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 215.75 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 222.08 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 218.49 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 226.05 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 225.85 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 224.08 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 220.84 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 224.39 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 225.61 | 39.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 223.83 | 39.6 | 39.60 | - | 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 | |||
| 1 Oct | 242.03 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 237.48 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 236.30 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 202.5 expiring on 28NOV2024
Delta for 202.5 CE is 0.05
Historical price for 202.5 CE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 42.61, the open interest changed by -31 which decreased total open position to 244
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 35.51, the open interest changed by -6 which decreased total open position to 278
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 35.51, the open interest changed by -3 which decreased total open position to 278
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 0.3, which was -0.55 lower than the previous day. The implied volatity was 33.13, the open interest changed by -7 which decreased total open position to 282
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 30.58, the open interest changed by -13 which decreased total open position to 291
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 1.05, which was -1.05 lower than the previous day. The implied volatity was 32.30, the open interest changed by 48 which increased total open position to 316
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 2.1, which was -2.25 lower than the previous day. The implied volatity was 29.72, the open interest changed by 32 which increased total open position to 265
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 4.35, which was -1.30 lower than the previous day. The implied volatity was 31.59, the open interest changed by 4 which increased total open position to 234
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 5.65, which was -1.75 lower than the previous day. The implied volatity was 31.06, the open interest changed by 24 which increased total open position to 230
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 7.4, which was -1.85 lower than the previous day. The implied volatity was 33.33, the open interest changed by 10 which increased total open position to 206
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 9.25, which was 1.85 higher than the previous day. The implied volatity was 32.67, the open interest changed by -45 which decreased total open position to 197
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 7.4, which was 0.65 higher than the previous day. The implied volatity was 35.38, the open interest changed by -40 which decreased total open position to 245
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 6.75, which was -3.50 lower than the previous day. The implied volatity was 38.07, the open interest changed by 112 which increased total open position to 288
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 10.25, which was 0.30 higher than the previous day. The implied volatity was 32.74, the open interest changed by 7 which increased total open position to 179
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 9.95, which was -1.50 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 11.45, which was 1.20 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 10.25, 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 10.25, which was -29.35 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 21 Oct ABCAPITAL was trading at 215.75. The strike last trading price was 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, 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 39.6, which was 39.60 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 1 Oct ABCAPITAL was trading at 242.03. 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 27 Sept ABCAPITAL was trading at 236.30. 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 202.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.06
Theta: -0.27
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 183.01 | 21 | 6.20 | 71.18 | 1 | 0 | 88.5 |
| 20 Nov | 184.76 | 14.8 | 0.00 | - | 7 | -3 | 89 |
| 19 Nov | 184.76 | 14.8 | -2.15 | - | 7 | -2.5 | 89 |
| 18 Nov | 185.03 | 16.95 | 3.30 | 43.29 | 3.5 | 1.5 | 91 |
| 14 Nov | 188.92 | 13.65 | -0.45 | 33.61 | 23.5 | 2.5 | 91 |
| 13 Nov | 187.61 | 14.1 | 4.75 | 34.15 | 11.5 | -4.5 | 88.5 |
| 12 Nov | 194.77 | 9.35 | 2.70 | 29.33 | 67 | -0.5 | 95 |
| 11 Nov | 199.30 | 6.65 | -0.15 | 31.24 | 31 | 6 | 96 |
| 8 Nov | 201.11 | 6.8 | 1.05 | 35.20 | 118 | -32.5 | 89.5 |
| 7 Nov | 203.27 | 5.75 | 1.35 | 34.22 | 93.5 | 0.5 | 123 |
| 6 Nov | 206.14 | 4.4 | -2.55 | 32.86 | 21 | -1 | 123 |
| 5 Nov | 201.99 | 6.95 | -2.10 | 35.73 | 78 | 48 | 124 |
| 4 Nov | 199.10 | 9.05 | 2.50 | 38.69 | 64 | 9.5 | 76.5 |
| 1 Nov | 206.13 | 6.55 | -1.55 | 40.88 | 13 | 2.5 | 67.5 |
| 31 Oct | 203.23 | 8.1 | 4.55 | - | 221 | 49 | 65 |
| 30 Oct | 215.37 | 3.55 | -4.45 | - | 29 | 13 | 15 |
| 29 Oct | 204.51 | 8 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 202.86 | 8 | 3.00 | - | 3 | 3 | 3 |
| 25 Oct | 202.91 | 5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 212.45 | 5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 211.04 | 5 | 0.00 | - | 1 | 0 | 1 |
| 22 Oct | 207.57 | 5 | 1.70 | - | 1 | 0 | 0 |
| 21 Oct | 215.75 | 3.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 222.08 | 3.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 218.49 | 3.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 226.05 | 3.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 225.85 | 3.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 224.08 | 3.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 220.84 | 3.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 224.39 | 3.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 225.61 | 3.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 223.83 | 3.3 | 3.30 | - | 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 |
| 1 Oct | 242.03 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 237.48 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 236.30 | 0 | - | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 202.5 expiring on 28NOV2024
Delta for 202.5 PE is -0.84
Historical price for 202.5 PE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 21, which was 6.20 higher than the previous day. The implied volatity was 71.18, the open interest changed by 0 which decreased total open position to 177
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 14.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 178
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 14.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 178
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 16.95, which was 3.30 higher than the previous day. The implied volatity was 43.29, the open interest changed by 3 which increased total open position to 182
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 13.65, which was -0.45 lower than the previous day. The implied volatity was 33.61, the open interest changed by 5 which increased total open position to 182
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 14.1, which was 4.75 higher than the previous day. The implied volatity was 34.15, the open interest changed by -9 which decreased total open position to 177
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 9.35, which was 2.70 higher than the previous day. The implied volatity was 29.33, the open interest changed by -1 which decreased total open position to 190
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 6.65, which was -0.15 lower than the previous day. The implied volatity was 31.24, the open interest changed by 12 which increased total open position to 192
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 6.8, which was 1.05 higher than the previous day. The implied volatity was 35.20, the open interest changed by -65 which decreased total open position to 179
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 5.75, which was 1.35 higher than the previous day. The implied volatity was 34.22, the open interest changed by 1 which increased total open position to 246
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 4.4, which was -2.55 lower than the previous day. The implied volatity was 32.86, the open interest changed by -2 which decreased total open position to 246
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 6.95, which was -2.10 lower than the previous day. The implied volatity was 35.73, the open interest changed by 96 which increased total open position to 248
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 9.05, which was 2.50 higher than the previous day. The implied volatity was 38.69, the open interest changed by 19 which increased total open position to 153
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 6.55, which was -1.55 lower than the previous day. The implied volatity was 40.88, the open interest changed by 5 which increased total open position to 135
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 8.1, which was 4.55 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 3.55, which was -4.45 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 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 28 Oct ABCAPITAL was trading at 202.86. The strike last trading price was 8, which was 3.00 higher 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 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 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 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 5, which was 1.70 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, 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 3.3, which was 3.30 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 1 Oct ABCAPITAL was trading at 242.03. 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 27 Sept ABCAPITAL was trading at 236.30. 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
