ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
20 Dec 2024 04:13 PM IST
| ABCAPITAL 26DEC2024 220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 186.21 | 0.1 | 0.00 | - | 120 | -46 | 616 | |||
| 19 Dec | 190.65 | 0.1 | 0.00 | 49.35 | 83 | -49 | 661 | |||
| 18 Dec | 190.89 | 0.1 | 0.00 | 45.65 | 155 | -46 | 710 | |||
| 17 Dec | 192.25 | 0.1 | -0.05 | 41.86 | 61 | -13 | 757 | |||
| 16 Dec | 196.62 | 0.15 | -0.05 | 36.46 | 113 | -46 | 770 | |||
| 13 Dec | 196.71 | 0.2 | -0.10 | 32.45 | 390 | -73 | 815 | |||
| 12 Dec | 197.50 | 0.3 | -0.20 | 33.41 | 619 | -50 | 888 | |||
| 11 Dec | 201.58 | 0.5 | -0.10 | 29.85 | 737 | 171 | 938 | |||
| 10 Dec | 200.13 | 0.6 | 0.20 | 31.95 | 894 | -83 | 769 | |||
| 9 Dec | 196.83 | 0.4 | -0.10 | 32.23 | 561 | -130 | 850 | |||
| 6 Dec | 198.68 | 0.5 | -0.05 | 29.10 | 328 | -18 | 983 | |||
| 5 Dec | 199.20 | 0.55 | -0.10 | 28.31 | 643 | 168 | 1,003 | |||
| 4 Dec | 198.92 | 0.65 | 0.00 | 28.88 | 388 | 106 | 839 | |||
| 3 Dec | 199.47 | 0.65 | 0.10 | 28.58 | 571 | 39 | 731 | |||
| 2 Dec | 194.18 | 0.55 | 0.00 | 31.72 | 398 | 121 | 691 | |||
| 29 Nov | 194.33 | 0.55 | -0.20 | 29.60 | 245 | 92 | 563 | |||
| 28 Nov | 193.81 | 0.75 | 0.00 | 31.12 | 234 | 12 | 468 | |||
| 27 Nov | 193.31 | 0.75 | 0.25 | 31.71 | 259 | 98 | 455 | |||
| 26 Nov | 191.24 | 0.5 | -0.25 | 30.27 | 211 | 16 | 356 | |||
| 25 Nov | 190.50 | 0.75 | 0.20 | 33.03 | 390 | 106 | 334 | |||
| 22 Nov | 186.48 | 0.55 | 0.20 | 32.96 | 22 | 4 | 232 | |||
| 21 Nov | 183.01 | 0.35 | -0.30 | 33.02 | 217 | 78 | 228 | |||
| 20 Nov | 184.76 | 0.65 | 0.00 | 35.19 | 25 | 4 | 149 | |||
| 19 Nov | 184.76 | 0.65 | -0.25 | 35.19 | 25 | 3 | 149 | |||
| 18 Nov | 185.03 | 0.9 | -0.30 | 35.73 | 28 | 11 | 145 | |||
| 14 Nov | 188.92 | 1.2 | -0.20 | 33.31 | 37 | 11 | 133 | |||
| 13 Nov | 187.61 | 1.4 | -0.40 | 34.75 | 40 | 5 | 122 | |||
| 12 Nov | 194.77 | 1.8 | -1.35 | 31.60 | 56 | 22 | 117 | |||
| 11 Nov | 199.30 | 3.15 | -0.85 | 32.98 | 12 | 1 | 94 | |||
| 8 Nov | 201.11 | 4 | -0.90 | 33.33 | 81 | 10 | 92 | |||
| 7 Nov | 203.27 | 4.9 | -0.70 | 33.93 | 121 | 19 | 78 | |||
| 6 Nov | 206.14 | 5.6 | 1.20 | 32.38 | 46 | 8 | 58 | |||
| 5 Nov | 201.99 | 4.4 | -0.30 | 32.89 | 19 | 10 | 50 | |||
| 4 Nov | 199.10 | 4.7 | -1.95 | 36.77 | 14 | 8 | 40 | |||
| 1 Nov | 206.13 | 6.65 | 0.20 | 33.83 | 13 | 10 | 32 | |||
| 31 Oct | 203.23 | 6.45 | -4.90 | - | 26 | 6 | 22 | |||
| 30 Oct | 215.37 | 11.35 | -2.65 | - | 24 | 12 | 16 | |||
| 29 Oct | 204.51 | 14 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 202.91 | 14 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 212.45 | 14 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 211.04 | 14 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 207.57 | 14 | 0.00 | - | 0 | 0 | 4 | |||
| 18 Oct | 222.08 | 14 | 14.00 | - | 4 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 242.03 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 237.48 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 220 expiring on 26DEC2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 616
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 49.35, the open interest changed by -49 which decreased total open position to 661
On 18 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 45.65, the open interest changed by -46 which decreased total open position to 710
On 17 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 41.86, the open interest changed by -13 which decreased total open position to 757
On 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 36.46, the open interest changed by -46 which decreased total open position to 770
On 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 32.45, the open interest changed by -73 which decreased total open position to 815
On 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 33.41, the open interest changed by -50 which decreased total open position to 888
On 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 29.85, the open interest changed by 171 which increased total open position to 938
On 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 31.95, the open interest changed by -83 which decreased total open position to 769
On 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 32.23, the open interest changed by -130 which decreased total open position to 850
On 6 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 29.10, the open interest changed by -18 which decreased total open position to 983
On 5 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 28.31, the open interest changed by 168 which increased total open position to 1003
On 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 28.88, the open interest changed by 106 which increased total open position to 839
On 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 0.65, which was 0.10 higher than the previous day. The implied volatity was 28.58, the open interest changed by 39 which increased total open position to 731
On 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 31.72, the open interest changed by 121 which increased total open position to 691
On 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 29.60, the open interest changed by 92 which increased total open position to 563
On 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 31.12, the open interest changed by 12 which increased total open position to 468
On 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 31.71, the open interest changed by 98 which increased total open position to 455
On 26 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 30.27, the open interest changed by 16 which increased total open position to 356
On 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 33.03, the open interest changed by 106 which increased total open position to 334
On 22 Nov ABCAPITAL was trading at 186.48. The strike last trading price was 0.55, which was 0.20 higher than the previous day. The implied volatity was 32.96, the open interest changed by 4 which increased total open position to 232
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 33.02, the open interest changed by 78 which increased total open position to 228
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 35.19, the open interest changed by 4 which increased total open position to 149
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 35.19, the open interest changed by 3 which increased total open position to 149
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 35.73, the open interest changed by 11 which increased total open position to 145
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 1.2, which was -0.20 lower than the previous day. The implied volatity was 33.31, the open interest changed by 11 which increased total open position to 133
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 34.75, the open interest changed by 5 which increased total open position to 122
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 1.8, which was -1.35 lower than the previous day. The implied volatity was 31.60, the open interest changed by 22 which increased total open position to 117
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 3.15, which was -0.85 lower than the previous day. The implied volatity was 32.98, the open interest changed by 1 which increased total open position to 94
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 4, which was -0.90 lower than the previous day. The implied volatity was 33.33, the open interest changed by 10 which increased total open position to 92
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 4.9, which was -0.70 lower than the previous day. The implied volatity was 33.93, the open interest changed by 19 which increased total open position to 78
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 5.6, which was 1.20 higher than the previous day. The implied volatity was 32.38, the open interest changed by 8 which increased total open position to 58
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 4.4, which was -0.30 lower than the previous day. The implied volatity was 32.89, the open interest changed by 10 which increased total open position to 50
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 4.7, which was -1.95 lower than the previous day. The implied volatity was 36.77, the open interest changed by 8 which increased total open position to 40
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 6.65, which was 0.20 higher than the previous day. The implied volatity was 33.83, the open interest changed by 10 which increased total open position to 32
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 6.45, which was -4.90 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 11.35, which was -2.65 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 14, 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 14, 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 14, 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 14, 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 14, 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 14, which was 14.00 higher 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 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABCAPITAL 26DEC2024 220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 186.21 | 28.75 | -1.25 | - | 3 | -1 | 447 |
| 19 Dec | 190.65 | 30 | 0.75 | - | 2 | 0 | 450 |
| 18 Dec | 190.89 | 29.25 | 2.20 | - | 13 | -4 | 451 |
| 17 Dec | 192.25 | 27.05 | 5.95 | - | 3 | 0 | 458 |
| 16 Dec | 196.62 | 21.1 | -2.65 | - | 6 | -4 | 460 |
| 13 Dec | 196.71 | 23.75 | 1.85 | 51.30 | 5 | -1 | 464 |
| 12 Dec | 197.50 | 21.9 | 3.60 | - | 6 | -1 | 464 |
| 11 Dec | 201.58 | 18.3 | -1.70 | 32.33 | 2 | 1 | 464 |
| 10 Dec | 200.13 | 20 | -2.25 | 40.73 | 11 | -2 | 461 |
| 9 Dec | 196.83 | 22.25 | 2.15 | 28.55 | 17 | 6 | 464 |
| 6 Dec | 198.68 | 20.1 | -0.25 | - | 21 | 6 | 458 |
| 5 Dec | 199.20 | 20.35 | 0.70 | 31.92 | 2 | 0 | 451 |
| 4 Dec | 198.92 | 19.65 | -1.35 | 21.31 | 5 | 3 | 451 |
| 3 Dec | 199.47 | 21 | -3.05 | 31.47 | 30 | 3 | 446 |
| 2 Dec | 194.18 | 24.05 | -1.15 | - | 16 | 0 | 439 |
| 29 Nov | 194.33 | 25.2 | -0.45 | 36.56 | 63 | 28 | 429 |
| 28 Nov | 193.81 | 25.65 | -0.05 | 41.16 | 41 | 23 | 399 |
| 27 Nov | 193.31 | 25.7 | -1.55 | 33.08 | 34 | 32 | 375 |
| 26 Nov | 191.24 | 27.25 | -1.70 | 31.65 | 89 | 86 | 342 |
| 25 Nov | 190.50 | 28.95 | -2.80 | 42.24 | 10 | 7 | 255 |
| 22 Nov | 186.48 | 31.75 | -3.25 | 33.48 | 8 | 2 | 250 |
| 21 Nov | 183.01 | 35 | 2.75 | - | 193 | 188 | 247 |
| 20 Nov | 184.76 | 32.25 | 0.00 | - | 14 | 14 | 58 |
| 19 Nov | 184.76 | 32.25 | -1.15 | - | 14 | 13 | 58 |
| 18 Nov | 185.03 | 33.4 | 2.65 | 41.15 | 5 | 4 | 44 |
| 14 Nov | 188.92 | 30.75 | 0.25 | 43.18 | 2 | 0 | 38 |
| 13 Nov | 187.61 | 30.5 | 20.25 | 38.01 | 42 | 40 | 40 |
| 12 Nov | 194.77 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 199.30 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 201.11 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 203.27 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 206.14 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 201.99 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 199.10 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 206.13 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 203.23 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 215.37 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 204.51 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 202.91 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 212.45 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 211.04 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 207.57 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 222.08 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 226.05 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 224.08 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 220.84 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 224.39 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 225.61 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 223.83 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 225.16 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 227.83 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 242.03 | 10.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 237.48 | 10.25 | - | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 220 expiring on 26DEC2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 20 Dec ABCAPITAL was trading at 186.21. The strike last trading price was 28.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 447
On 19 Dec ABCAPITAL was trading at 190.65. The strike last trading price was 30, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 450
On 18 Dec ABCAPITAL was trading at 190.89. The strike last trading price was 29.25, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 451
On 17 Dec ABCAPITAL was trading at 192.25. The strike last trading price was 27.05, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 458
On 16 Dec ABCAPITAL was trading at 196.62. The strike last trading price was 21.1, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 460
On 13 Dec ABCAPITAL was trading at 196.71. The strike last trading price was 23.75, which was 1.85 higher than the previous day. The implied volatity was 51.30, the open interest changed by -1 which decreased total open position to 464
On 12 Dec ABCAPITAL was trading at 197.50. The strike last trading price was 21.9, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 464
On 11 Dec ABCAPITAL was trading at 201.58. The strike last trading price was 18.3, which was -1.70 lower than the previous day. The implied volatity was 32.33, the open interest changed by 1 which increased total open position to 464
On 10 Dec ABCAPITAL was trading at 200.13. The strike last trading price was 20, which was -2.25 lower than the previous day. The implied volatity was 40.73, the open interest changed by -2 which decreased total open position to 461
On 9 Dec ABCAPITAL was trading at 196.83. The strike last trading price was 22.25, which was 2.15 higher than the previous day. The implied volatity was 28.55, the open interest changed by 6 which increased total open position to 464
On 6 Dec ABCAPITAL was trading at 198.68. The strike last trading price was 20.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 458
On 5 Dec ABCAPITAL was trading at 199.20. The strike last trading price was 20.35, which was 0.70 higher than the previous day. The implied volatity was 31.92, the open interest changed by 0 which decreased total open position to 451
On 4 Dec ABCAPITAL was trading at 198.92. The strike last trading price was 19.65, which was -1.35 lower than the previous day. The implied volatity was 21.31, the open interest changed by 3 which increased total open position to 451
On 3 Dec ABCAPITAL was trading at 199.47. The strike last trading price was 21, which was -3.05 lower than the previous day. The implied volatity was 31.47, the open interest changed by 3 which increased total open position to 446
On 2 Dec ABCAPITAL was trading at 194.18. The strike last trading price was 24.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 439
On 29 Nov ABCAPITAL was trading at 194.33. The strike last trading price was 25.2, which was -0.45 lower than the previous day. The implied volatity was 36.56, the open interest changed by 28 which increased total open position to 429
On 28 Nov ABCAPITAL was trading at 193.81. The strike last trading price was 25.65, which was -0.05 lower than the previous day. The implied volatity was 41.16, the open interest changed by 23 which increased total open position to 399
On 27 Nov ABCAPITAL was trading at 193.31. The strike last trading price was 25.7, which was -1.55 lower than the previous day. The implied volatity was 33.08, the open interest changed by 32 which increased total open position to 375
On 26 Nov ABCAPITAL was trading at 191.24. The strike last trading price was 27.25, which was -1.70 lower than the previous day. The implied volatity was 31.65, the open interest changed by 86 which increased total open position to 342
On 25 Nov ABCAPITAL was trading at 190.50. The strike last trading price was 28.95, which was -2.80 lower than the previous day. The implied volatity was 42.24, the open interest changed by 7 which increased total open position to 255
On 22 Nov ABCAPITAL was trading at 186.48. The strike last trading price was 31.75, which was -3.25 lower than the previous day. The implied volatity was 33.48, the open interest changed by 2 which increased total open position to 250
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 35, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 188 which increased total open position to 247
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 32.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 58
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 32.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 58
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 33.4, which was 2.65 higher than the previous day. The implied volatity was 41.15, the open interest changed by 4 which increased total open position to 44
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 30.75, which was 0.25 higher than the previous day. The implied volatity was 43.18, the open interest changed by 0 which decreased total open position to 38
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 30.5, which was 20.25 higher than the previous day. The implied volatity was 38.01, the open interest changed by 40 which increased total open position to 40
On 12 Nov ABCAPITAL was trading at 194.77. 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 0 which decreased total open position to 0
On 11 Nov ABCAPITAL was trading at 199.30. 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 0 which decreased total open position to 0
On 8 Nov ABCAPITAL was trading at 201.11. 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 0 which decreased total open position to 0
On 7 Nov ABCAPITAL was trading at 203.27. 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 0 which decreased total open position to 0
On 6 Nov ABCAPITAL was trading at 206.14. 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 0 which decreased total open position to 0
On 5 Nov ABCAPITAL was trading at 201.99. 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 0 which decreased total open position to 0
On 4 Nov ABCAPITAL was trading at 199.10. 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 0 which decreased total open position to 0
On 1 Nov ABCAPITAL was trading at 206.13. 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 0 which decreased total open position to 0
On 31 Oct ABCAPITAL was trading at 203.23. 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 30 Oct ABCAPITAL was trading at 215.37. 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 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 25 Oct ABCAPITAL was trading at 202.91. 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 24 Oct ABCAPITAL was trading at 212.45. 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 23 Oct ABCAPITAL was trading at 211.04. 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 22 Oct ABCAPITAL was trading at 207.57. 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 18 Oct ABCAPITAL was trading at 222.08. 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 16 Oct ABCAPITAL was trading at 226.05. 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 14 Oct ABCAPITAL was trading at 224.08. 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 11 Oct ABCAPITAL was trading at 220.84. 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 10 Oct ABCAPITAL was trading at 224.39. 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 9 Oct ABCAPITAL was trading at 225.61. 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 8 Oct ABCAPITAL was trading at 223.83. 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 7 Oct ABCAPITAL was trading at 225.16. 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 4 Oct ABCAPITAL was trading at 227.83. 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 1 Oct ABCAPITAL was trading at 242.03. 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 30 Sept ABCAPITAL was trading at 237.48. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
