ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
20 Dec 2024 04:13 PM IST
| ABCAPITAL 26DEC2024 207.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.01
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 186.21 | 0.1 | -0.10 | 42.95 | 50 | -31 | 113 | |||
| 19 Dec | 190.65 | 0.2 | -0.05 | 35.89 | 46 | -7 | 169 | |||
|
|
||||||||||
| 18 Dec | 190.89 | 0.25 | -0.15 | 35.33 | 153 | 20 | 181 | |||
| 17 Dec | 192.25 | 0.4 | -0.30 | 34.72 | 98 | -6 | 156 | |||
| 16 Dec | 196.62 | 0.7 | -0.05 | 30.04 | 204 | 37 | 161 | |||
| 13 Dec | 196.71 | 0.75 | -0.40 | 25.27 | 444 | -95 | 129 | |||
| 12 Dec | 197.50 | 1.15 | -1.20 | 27.73 | 402 | 104 | 226 | |||
| 11 Dec | 201.58 | 2.35 | -0.30 | 26.60 | 315 | 5 | 127 | |||
| 10 Dec | 200.13 | 2.65 | 1.10 | 30.38 | 223 | 14 | 122 | |||
| 9 Dec | 196.83 | 1.55 | -0.55 | 28.62 | 277 | 41 | 105 | |||
| 6 Dec | 198.68 | 2.1 | -0.10 | 26.70 | 93 | 15 | 61 | |||
| 5 Dec | 199.20 | 2.2 | -0.05 | 25.51 | 79 | 3 | 47 | |||
| 4 Dec | 198.92 | 2.25 | -0.20 | 25.43 | 81 | 4 | 44 | |||
| 3 Dec | 199.47 | 2.45 | 0.80 | 26.35 | 55 | 16 | 40 | |||
| 2 Dec | 194.18 | 1.65 | -0.20 | 28.04 | 13 | 3 | 25 | |||
| 29 Nov | 194.33 | 1.85 | -0.50 | 27.28 | 40 | 20 | 21 | |||
| 28 Nov | 193.81 | 2.35 | -9.95 | 29.41 | 4 | 2 | 2 | |||
| 27 Nov | 193.31 | 12.3 | 0.00 | 7.01 | 0 | 0 | 0 | |||
| 26 Nov | 191.24 | 12.3 | 0.00 | 7.82 | 0 | 0 | 0 | |||
| 25 Nov | 190.50 | 12.3 | 0.00 | 8.19 | 0 | 0 | 0 | |||
| 22 Nov | 186.48 | 12.3 | 0.00 | 9.68 | 0 | 0 | 0 | |||
| 21 Nov | 183.01 | 12.3 | 0.00 | 10.72 | 0 | 0 | 0 | |||
| 20 Nov | 184.76 | 12.3 | 0.00 | 10.35 | 0 | 0 | 0 | |||
| 19 Nov | 184.76 | 12.3 | 0.00 | 10.35 | 0 | 0 | 0 | |||
| 18 Nov | 185.03 | 12.3 | 0.00 | 9.59 | 0 | 0 | 0 | |||
| 14 Nov | 188.92 | 12.3 | 0.00 | 6.79 | 0 | 0 | 0 | |||
| 13 Nov | 187.61 | 12.3 | 0.00 | 6.98 | 0 | 0 | 0 | |||
| 12 Nov | 194.77 | 12.3 | 0.00 | 4.62 | 0 | 0 | 0 | |||
| 11 Nov | 199.30 | 12.3 | 0.00 | 2.70 | 0 | 0 | 0 | |||
| 8 Nov | 201.11 | 12.3 | 0.00 | 1.89 | 0 | 0 | 0 | |||
| 7 Nov | 203.27 | 12.3 | 0.00 | 0.89 | 0 | 0 | 0 | |||
| 6 Nov | 206.14 | 12.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 201.99 | 12.3 | 0.00 | 1.29 | 0 | 0 | 0 | |||
| 4 Nov | 199.10 | 12.3 | 12.30 | 2.49 | 0 | 0 | 0 | |||
| 1 Nov | 206.13 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 207.5 expiring on 26DEC2024
Delta for 207.5 CE is 0.03
Historical price for 207.5 CE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 42.95, the open interest changed by -31 which decreased total open position to 113
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 35.89, the open interest changed by -7 which decreased total open position to 169
On 18 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 35.33, the open interest changed by 20 which increased total open position to 181
On 17 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 34.72, the open interest changed by -6 which decreased total open position to 156
On 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 30.04, the open interest changed by 37 which increased total open position to 161
On 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 25.27, the open interest changed by -95 which decreased total open position to 129
On 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 1.15, which was -1.20 lower than the previous day. The implied volatity was 27.73, the open interest changed by 104 which increased total open position to 226
On 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was 26.60, the open interest changed by 5 which increased total open position to 127
On 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 2.65, which was 1.10 higher than the previous day. The implied volatity was 30.38, the open interest changed by 14 which increased total open position to 122
On 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 28.62, the open interest changed by 41 which increased total open position to 105
On 6 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 2.1, which was -0.10 lower than the previous day. The implied volatity was 26.70, the open interest changed by 15 which increased total open position to 61
On 5 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 25.51, the open interest changed by 3 which increased total open position to 47
On 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was 25.43, the open interest changed by 4 which increased total open position to 44
On 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 2.45, which was 0.80 higher than the previous day. The implied volatity was 26.35, the open interest changed by 16 which increased total open position to 40
On 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was 28.04, the open interest changed by 3 which increased total open position to 25
On 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 1.85, which was -0.50 lower than the previous day. The implied volatity was 27.28, the open interest changed by 20 which increased total open position to 21
On 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 2.35, which was -9.95 lower than the previous day. The implied volatity was 29.41, the open interest changed by 2 which increased total open position to 2
On 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 7.01, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 7.82, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 8.19, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 9.68, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 10.72, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 10.35, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 10.35, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 9.59, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 6.79, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 6.98, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 4.62, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 2.70, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 0.89, 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 12.3, 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 12.3, which was 0.00 lower than the previous day. The implied volatity was 1.29, 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 12.3, which was 12.30 higher than the previous day. The implied volatity was 2.49, 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 207.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 186.21 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 190.65 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 190.89 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 192.25 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 196.62 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 196.71 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 197.50 | 7.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 201.58 | 7.95 | -6.35 | 30.84 | 3 | 1 | 1 |
| 10 Dec | 200.13 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 196.83 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 198.68 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 199.20 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 198.92 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 199.47 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 194.18 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 194.33 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 193.81 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 193.31 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 191.24 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 190.50 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 186.48 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 183.01 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 184.76 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 184.76 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 185.03 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 188.92 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 187.61 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 194.77 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 199.30 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 201.11 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 203.27 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 206.14 | 14.3 | 0.00 | 0.80 | 0 | 0 | 0 |
| 5 Nov | 201.99 | 14.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 199.10 | 14.3 | 14.30 | - | 0 | 0 | 0 |
| 1 Nov | 206.13 | 0 | 1.37 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 207.5 expiring on 26DEC2024
Delta for 207.5 PE is 0.00
Historical price for 207.5 PE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 7.95, 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 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 7.95, 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 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 7.95, 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 17 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 7.95, 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 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 7.95, 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 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 7.95, 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 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 7.95, 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 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 7.95, which was -6.35 lower than the previous day. The implied volatity was 30.84, the open interest changed by 1 which increased total open position to 1
On 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 14.3, 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 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 14.3, 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 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 14.3, 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 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 14.3, 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 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 14.3, 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 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 14.3, 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 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 14.3, 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 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 14.3, 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 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 14.3, 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 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 14.3, 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 26 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 14.3, 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 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 14.3, 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 22 Nov ABCAPITAL was trading at 186.48. The strike last trading price was 14.3, 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 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 14.3, 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 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 14.3, 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 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 14.3, 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 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 14.3, 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 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 14.3, 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 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, 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 14.3, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 14.3, 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 14.3, which was 14.30 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 1.37, the open interest changed by 0 which decreased total open position to 0
