ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
20 Dec 2024 04:13 PM IST
| ABCAPITAL 26DEC2024 205 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.02
Theta: -0.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 186.21 | 0.15 | -0.10 | 41.77 | 199 | -22 | 554 | |||
| 19 Dec | 190.65 | 0.25 | -0.15 | 33.23 | 193 | -36 | 577 | |||
| 18 Dec | 190.89 | 0.4 | -0.10 | 34.08 | 469 | -104 | 612 | |||
| 17 Dec | 192.25 | 0.5 | -0.50 | 32.41 | 1,087 | -14 | 706 | |||
| 16 Dec | 196.62 | 1 | -0.20 | 28.93 | 1,101 | 12 | 722 | |||
| 13 Dec | 196.71 | 1.2 | -0.45 | 25.36 | 1,368 | -27 | 713 | |||
| 12 Dec | 197.50 | 1.65 | -1.55 | 27.46 | 1,587 | -80 | 738 | |||
| 11 Dec | 201.58 | 3.2 | -0.20 | 26.34 | 3,256 | -90 | 820 | |||
| 10 Dec | 200.13 | 3.4 | 1.25 | 29.79 | 3,087 | 224 | 910 | |||
| 9 Dec | 196.83 | 2.15 | -0.60 | 28.67 | 1,108 | 48 | 686 | |||
| 6 Dec | 198.68 | 2.75 | -0.15 | 26.24 | 1,299 | 8 | 638 | |||
| 5 Dec | 199.20 | 2.9 | -0.15 | 25.14 | 880 | 124 | 629 | |||
| 4 Dec | 198.92 | 3.05 | -0.10 | 25.39 | 1,018 | 6 | 506 | |||
| 3 Dec | 199.47 | 3.15 | 0.85 | 25.95 | 1,020 | 68 | 498 | |||
| 2 Dec | 194.18 | 2.3 | -0.10 | 28.69 | 352 | 10 | 430 | |||
| 29 Nov | 194.33 | 2.4 | -0.65 | 27.14 | 548 | 96 | 420 | |||
| 28 Nov | 193.81 | 3.05 | 0.30 | 29.77 | 687 | 145 | 324 | |||
| 27 Nov | 193.31 | 2.75 | 0.20 | 29.40 | 76 | 20 | 177 | |||
| 26 Nov | 191.24 | 2.55 | 0.00 | 30.51 | 82 | 68 | 158 | |||
| 25 Nov | 190.50 | 2.55 | 0.80 | 30.81 | 90 | 32 | 86 | |||
| 22 Nov | 186.48 | 1.75 | 0.05 | 30.03 | 39 | 7 | 61 | |||
| 21 Nov | 183.01 | 1.7 | -0.40 | 34.18 | 48 | 23 | 53 | |||
| 20 Nov | 184.76 | 2.1 | 0.00 | 34.12 | 16 | 3 | 30 | |||
| 19 Nov | 184.76 | 2.1 | -0.15 | 34.12 | 16 | 3 | 30 | |||
| 18 Nov | 185.03 | 2.25 | -1.65 | 32.26 | 19 | 10 | 28 | |||
| 14 Nov | 188.92 | 3.9 | 0.90 | 34.30 | 1 | 0 | 18 | |||
| 13 Nov | 187.61 | 3 | -2.20 | 30.24 | 11 | 7 | 17 | |||
| 12 Nov | 194.77 | 5.2 | -3.20 | 31.69 | 10 | 4 | 10 | |||
| 11 Nov | 199.30 | 8.4 | -0.40 | 35.42 | 1 | 0 | 6 | |||
| 8 Nov | 201.11 | 8.8 | -0.45 | 32.36 | 6 | 4 | 5 | |||
| 7 Nov | 203.27 | 9.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Nov | 206.14 | 9.25 | -31.35 | 23.54 | 1 | 0 | 0 | |||
| 5 Nov | 201.99 | 40.6 | 0.00 | 0.15 | 0 | 0 | 0 | |||
| 4 Nov | 199.10 | 40.6 | 0.00 | 1.40 | 0 | 0 | 0 | |||
| 1 Nov | 206.13 | 40.6 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 203.23 | 40.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 215.37 | 40.6 | 40.60 | - | 0 | 0 | 0 | |||
| 29 Oct | 204.51 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 202.91 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 212.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 211.04 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 207.57 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 222.08 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 226.05 | 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 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 205 expiring on 26DEC2024
Delta for 205 CE is 0.04
Historical price for 205 CE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 41.77, the open interest changed by -22 which decreased total open position to 554
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 33.23, the open interest changed by -36 which decreased total open position to 577
On 18 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 34.08, the open interest changed by -104 which decreased total open position to 612
On 17 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was 32.41, the open interest changed by -14 which decreased total open position to 706
On 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 28.93, the open interest changed by 12 which increased total open position to 722
On 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 25.36, the open interest changed by -27 which decreased total open position to 713
On 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 1.65, which was -1.55 lower than the previous day. The implied volatity was 27.46, the open interest changed by -80 which decreased total open position to 738
On 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 3.2, which was -0.20 lower than the previous day. The implied volatity was 26.34, the open interest changed by -90 which decreased total open position to 820
On 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 3.4, which was 1.25 higher than the previous day. The implied volatity was 29.79, the open interest changed by 224 which increased total open position to 910
On 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was 28.67, the open interest changed by 48 which increased total open position to 686
On 6 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 2.75, which was -0.15 lower than the previous day. The implied volatity was 26.24, the open interest changed by 8 which increased total open position to 638
On 5 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was 25.14, the open interest changed by 124 which increased total open position to 629
On 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 3.05, which was -0.10 lower than the previous day. The implied volatity was 25.39, the open interest changed by 6 which increased total open position to 506
On 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 3.15, which was 0.85 higher than the previous day. The implied volatity was 25.95, the open interest changed by 68 which increased total open position to 498
On 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 2.3, which was -0.10 lower than the previous day. The implied volatity was 28.69, the open interest changed by 10 which increased total open position to 430
On 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was 27.14, the open interest changed by 96 which increased total open position to 420
On 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 3.05, which was 0.30 higher than the previous day. The implied volatity was 29.77, the open interest changed by 145 which increased total open position to 324
On 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 2.75, which was 0.20 higher than the previous day. The implied volatity was 29.40, the open interest changed by 20 which increased total open position to 177
On 26 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 30.51, the open interest changed by 68 which increased total open position to 158
On 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 2.55, which was 0.80 higher than the previous day. The implied volatity was 30.81, the open interest changed by 32 which increased total open position to 86
On 22 Nov ABCAPITAL was trading at 186.48. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was 30.03, the open interest changed by 7 which increased total open position to 61
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 1.7, which was -0.40 lower than the previous day. The implied volatity was 34.18, the open interest changed by 23 which increased total open position to 53
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 34.12, the open interest changed by 3 which increased total open position to 30
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 34.12, the open interest changed by 3 which increased total open position to 30
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 2.25, which was -1.65 lower than the previous day. The implied volatity was 32.26, the open interest changed by 10 which increased total open position to 28
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 3.9, which was 0.90 higher than the previous day. The implied volatity was 34.30, the open interest changed by 0 which decreased total open position to 18
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 3, which was -2.20 lower than the previous day. The implied volatity was 30.24, the open interest changed by 7 which increased total open position to 17
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 5.2, which was -3.20 lower than the previous day. The implied volatity was 31.69, the open interest changed by 4 which increased total open position to 10
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 8.4, which was -0.40 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 6
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 8.8, which was -0.45 lower than the previous day. The implied volatity was 32.36, the open interest changed by 4 which increased total open position to 5
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 9.25, 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 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 9.25, which was -31.35 lower than the previous day. The implied volatity was 23.54, 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 40.6, which was 0.00 lower than the previous day. The implied volatity was 0.15, 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 40.6, which was 0.00 lower than the previous day. The implied volatity was 1.40, 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 40.6, 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 40.6, 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 30 Oct ABCAPITAL was trading at 215.37. The strike last trading price was 40.6, which was 40.60 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 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 25 Oct ABCAPITAL was trading at 202.91. 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 24 Oct ABCAPITAL was trading at 212.45. 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 23 Oct ABCAPITAL was trading at 211.04. 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 22 Oct ABCAPITAL was trading at 207.57. 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABCAPITAL 26DEC2024 205 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.03
Theta: -0.04
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 186.21 | 19 | 3.10 | 45.17 | 11 | -3 | 174 |
| 19 Dec | 190.65 | 15.9 | 3.75 | 62.52 | 2 | -1 | 177 |
| 18 Dec | 190.89 | 12.15 | 0.00 | 0.00 | 0 | -3 | 0 |
| 17 Dec | 192.25 | 12.15 | 3.25 | - | 15 | -2 | 179 |
| 16 Dec | 196.62 | 8.9 | 0.20 | 22.35 | 26 | -2 | 183 |
| 13 Dec | 196.71 | 8.7 | 0.90 | 25.71 | 27 | -15 | 185 |
| 12 Dec | 197.50 | 7.8 | 1.55 | 19.05 | 44 | 3 | 200 |
| 11 Dec | 201.58 | 6.25 | -0.55 | 29.97 | 48 | 19 | 195 |
| 10 Dec | 200.13 | 6.8 | -1.30 | 27.98 | 71 | 32 | 176 |
| 9 Dec | 196.83 | 8.1 | 0.15 | 19.14 | 2 | 0 | 145 |
| 6 Dec | 198.68 | 7.95 | -0.05 | 26.06 | 33 | 9 | 144 |
| 5 Dec | 199.20 | 8 | -0.25 | 28.05 | 20 | 3 | 135 |
| 4 Dec | 198.92 | 8.25 | -0.35 | 28.74 | 70 | 24 | 132 |
| 3 Dec | 199.47 | 8.6 | -2.85 | 29.00 | 39 | 21 | 107 |
| 2 Dec | 194.18 | 11.45 | -0.50 | 27.12 | 2 | 1 | 85 |
| 29 Nov | 194.33 | 11.95 | 0.15 | 29.65 | 9 | 6 | 83 |
| 28 Nov | 193.81 | 11.8 | -0.85 | 29.28 | 62 | 36 | 76 |
| 27 Nov | 193.31 | 12.65 | -2.60 | 29.20 | 27 | 22 | 38 |
| 26 Nov | 191.24 | 15.25 | -2.25 | 34.64 | 6 | 1 | 11 |
| 25 Nov | 190.50 | 17.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 186.48 | 17.5 | 0.00 | 26.30 | 1 | 0 | 9 |
| 21 Nov | 183.01 | 17.5 | 0.00 | 0.00 | 0 | 6 | 0 |
| 20 Nov | 184.76 | 17.5 | 0.00 | - | 6 | 6 | 7 |
| 19 Nov | 184.76 | 17.5 | 1.75 | - | 6 | 4 | 7 |
| 18 Nov | 185.03 | 15.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 188.92 | 15.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Nov | 187.61 | 15.75 | 7.55 | 25.06 | 2 | 0 | 1 |
| 12 Nov | 194.77 | 8.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 199.30 | 8.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 201.11 | 8.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 203.27 | 8.2 | 0.65 | 29.17 | 1 | 0 | 1 |
| 6 Nov | 206.14 | 7.55 | 1.90 | 31.19 | 1 | 0 | 0 |
| 5 Nov | 201.99 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 199.10 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 206.13 | 5.65 | 0.00 | 1.93 | 0 | 0 | 0 |
| 31 Oct | 203.23 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 215.37 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 204.51 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 202.91 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 212.45 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 211.04 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 207.57 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 222.08 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 226.05 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 224.08 | 5.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 220.84 | 5.65 | 5.65 | - | 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 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 205 expiring on 26DEC2024
Delta for 205 PE is -0.95
Historical price for 205 PE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 19, which was 3.10 higher than the previous day. The implied volatity was 45.17, the open interest changed by -3 which decreased total open position to 174
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 15.9, which was 3.75 higher than the previous day. The implied volatity was 62.52, the open interest changed by -1 which decreased total open position to 177
On 18 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 12.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 12.15, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 179
On 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 8.9, which was 0.20 higher than the previous day. The implied volatity was 22.35, the open interest changed by -2 which decreased total open position to 183
On 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 8.7, which was 0.90 higher than the previous day. The implied volatity was 25.71, the open interest changed by -15 which decreased total open position to 185
On 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 7.8, which was 1.55 higher than the previous day. The implied volatity was 19.05, the open interest changed by 3 which increased total open position to 200
On 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 6.25, which was -0.55 lower than the previous day. The implied volatity was 29.97, the open interest changed by 19 which increased total open position to 195
On 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 6.8, which was -1.30 lower than the previous day. The implied volatity was 27.98, the open interest changed by 32 which increased total open position to 176
On 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 8.1, which was 0.15 higher than the previous day. The implied volatity was 19.14, the open interest changed by 0 which decreased total open position to 145
On 6 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 7.95, which was -0.05 lower than the previous day. The implied volatity was 26.06, the open interest changed by 9 which increased total open position to 144
On 5 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 8, which was -0.25 lower than the previous day. The implied volatity was 28.05, the open interest changed by 3 which increased total open position to 135
On 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 8.25, which was -0.35 lower than the previous day. The implied volatity was 28.74, the open interest changed by 24 which increased total open position to 132
On 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 8.6, which was -2.85 lower than the previous day. The implied volatity was 29.00, the open interest changed by 21 which increased total open position to 107
On 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 11.45, which was -0.50 lower than the previous day. The implied volatity was 27.12, the open interest changed by 1 which increased total open position to 85
On 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 11.95, which was 0.15 higher than the previous day. The implied volatity was 29.65, the open interest changed by 6 which increased total open position to 83
On 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 11.8, which was -0.85 lower than the previous day. The implied volatity was 29.28, the open interest changed by 36 which increased total open position to 76
On 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 12.65, which was -2.60 lower than the previous day. The implied volatity was 29.20, the open interest changed by 22 which increased total open position to 38
On 26 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 15.25, which was -2.25 lower than the previous day. The implied volatity was 34.64, the open interest changed by 1 which increased total open position to 11
On 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 17.5, 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 17.5, which was 0.00 lower than the previous day. The implied volatity was 26.30, the open interest changed by 0 which decreased total open position to 9
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 17.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 17.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 7
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 17.5, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 15.75, 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 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 15.75, which was 7.55 higher than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 1
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 8.2, 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 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 8.2, 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 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 8.2, 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 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 8.2, which was 0.65 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 1
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 7.55, which was 1.90 higher than the previous day. The implied volatity was 31.19, 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 5.65, 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 5.65, 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 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 5.65, which was 0.00 lower than the previous day. The implied volatity was 1.93, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, 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 5.65, which was 5.65 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, 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
