ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
21 Nov 2024 04:13 PM IST
| ABCAPITAL 28NOV2024 217.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 183.01 | 0.15 | 0.05 | - | 5 | -2.5 | 69 | |||
| 20 Nov | 184.76 | 0.1 | 0.00 | 50.20 | 0.5 | -0.5 | 72 | |||
| 19 Nov | 184.76 | 0.1 | -0.10 | 50.20 | 0.5 | 0 | 72 | |||
| 18 Nov | 185.03 | 0.2 | -0.05 | 50.59 | 6.5 | -3.5 | 72.5 | |||
| 14 Nov | 188.92 | 0.25 | -0.05 | 39.45 | 5.5 | 2 | 77.5 | |||
| 13 Nov | 187.61 | 0.3 | -0.20 | 39.90 | 38 | 2.5 | 76 | |||
| 12 Nov | 194.77 | 0.5 | -0.50 | 35.65 | 32 | 11 | 79 | |||
| 11 Nov | 199.30 | 1 | -0.55 | 34.26 | 32 | 8 | 68 | |||
| 8 Nov | 201.11 | 1.55 | -0.80 | 33.59 | 13 | 1 | 58.5 | |||
| 7 Nov | 203.27 | 2.35 | -0.60 | 35.12 | 18.5 | -2.5 | 58 | |||
| 6 Nov | 206.14 | 2.95 | 0.45 | 33.00 | 14 | -0.5 | 62 | |||
| 5 Nov | 201.99 | 2.5 | 0.20 | 36.50 | 33.5 | -5 | 62.5 | |||
| 4 Nov | 199.10 | 2.3 | -1.60 | 38.39 | 75 | -2.5 | 68.5 | |||
| 1 Nov | 206.13 | 3.9 | -0.10 | 33.82 | 12 | 1 | 71 | |||
| 31 Oct | 203.23 | 4 | -5.00 | - | 143 | 26 | 69 | |||
| 30 Oct | 215.37 | 9 | -12.00 | - | 78 | 43 | 44 | |||
|
|
||||||||||
| 29 Oct | 204.51 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 202.86 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 202.91 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 212.45 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 211.04 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 207.57 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 215.75 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 222.08 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 218.49 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 226.05 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 225.85 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 224.08 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 220.84 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 224.39 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 225.61 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 223.83 | 21 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 225.16 | 21 | 0.00 | - | 0 | 1 | 0 | |||
| 4 Oct | 227.83 | 21 | -7.50 | - | 1 | 0 | 0 | |||
| 3 Oct | 234.25 | 28.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 242.03 | 28.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 237.48 | 28.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 236.30 | 28.5 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 217.5 expiring on 28NOV2024
Delta for 217.5 CE is -
Historical price for 217.5 CE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 138
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 50.20, the open interest changed by -1 which decreased total open position to 144
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 50.20, the open interest changed by 0 which decreased total open position to 144
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 50.59, the open interest changed by -7 which decreased total open position to 145
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 39.45, the open interest changed by 4 which increased total open position to 155
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 39.90, the open interest changed by 5 which increased total open position to 152
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 0.5, which was -0.50 lower than the previous day. The implied volatity was 35.65, the open interest changed by 22 which increased total open position to 158
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 34.26, the open interest changed by 16 which increased total open position to 136
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 1.55, which was -0.80 lower than the previous day. The implied volatity was 33.59, the open interest changed by 2 which increased total open position to 117
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 2.35, which was -0.60 lower than the previous day. The implied volatity was 35.12, the open interest changed by -5 which decreased total open position to 116
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 2.95, which was 0.45 higher than the previous day. The implied volatity was 33.00, the open interest changed by -1 which decreased total open position to 124
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 2.5, which was 0.20 higher than the previous day. The implied volatity was 36.50, the open interest changed by -10 which decreased total open position to 125
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 2.3, which was -1.60 lower than the previous day. The implied volatity was 38.39, the open interest changed by -5 which decreased total open position to 137
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 3.9, which was -0.10 lower than the previous day. The implied volatity was 33.82, the open interest changed by 2 which increased total open position to 142
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 4, which was -5.00 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 9, which was -12.00 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, 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 21, which was -7.50 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 28.5, 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 1 Oct ABCAPITAL was trading at 242.03. The strike last trading price was 28.5, 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 30 Sept ABCAPITAL was trading at 237.48. The strike last trading price was 28.5, 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 27 Sept ABCAPITAL was trading at 236.30. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABCAPITAL 28NOV2024 217.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 183.01 | 22.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 184.76 | 22.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 184.76 | 22.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 185.03 | 22.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 188.92 | 22.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 187.61 | 22.55 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 194.77 | 22.55 | 6.75 | 32.11 | 1 | 0 | 26 |
| 11 Nov | 199.30 | 15.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 201.11 | 15.8 | -2.90 | 23.77 | 0.5 | 0 | 26 |
| 7 Nov | 203.27 | 18.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 206.14 | 18.7 | 0.00 | 0.00 | 0 | -0.5 | 0 |
| 5 Nov | 201.99 | 18.7 | -0.45 | 47.30 | 1.5 | 0 | 26.5 |
| 4 Nov | 199.10 | 19.15 | 2.50 | 36.88 | 1 | 0.5 | 26.5 |
| 1 Nov | 206.13 | 16.65 | 0.00 | 0.00 | 0 | 6 | 0 |
| 31 Oct | 203.23 | 16.65 | 7.15 | - | 19 | 7 | 27 |
| 30 Oct | 215.37 | 9.5 | 2.45 | - | 28 | 21 | 21 |
| 29 Oct | 204.51 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 202.86 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 202.91 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 212.45 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 211.04 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 207.57 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 215.75 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 222.08 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 218.49 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 226.05 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 225.85 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 224.08 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 220.84 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 224.39 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 225.61 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 223.83 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 225.16 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 227.83 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 234.25 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 242.03 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 237.48 | 7.05 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 236.30 | 7.05 | - | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 217.5 expiring on 28NOV2024
Delta for 217.5 PE is 0.00
Historical price for 217.5 PE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 22.55, 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 22.55, 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 22.55, 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 22.55, 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 22.55, 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 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 22.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 22.55, which was 6.75 higher than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 52
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 15.8, 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 15.8, which was -2.90 lower than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 52
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 18.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 18.7, which was -0.45 lower than the previous day. The implied volatity was 47.30, the open interest changed by 0 which decreased total open position to 53
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 19.15, which was 2.50 higher than the previous day. The implied volatity was 36.88, the open interest changed by 1 which increased total open position to 53
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 16.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 16.65, which was 7.15 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 9.5, which was 2.45 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, 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 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
