ABCAPITAL
ADITYA BIRLA CAPITAL LTD.
Historical option data for ABCAPITAL
08 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 8 Jul | 230.93 | 14.15 | -5.30 | - | 75,600 | 5,400 | 2,21,400 | |||
| 5 Jul | 236.01 | 19.45 | - | 27,000 | 5,400 | 2,16,000 | ||||
| 4 Jul | 237.38 | 21.25 | - | 10,800 | 2,10,600 | 2,10,600 | ||||
| 3 Jul | 237.56 | 22.2 | - | 0 | 0 | 0 | ||||
| 2 Jul | 236.56 | 22.2 | - | 16,200 | 0 | 2,10,600 | ||||
| 1 Jul | 240.20 | 23.6 | - | 81,000 | -5,400 | 2,10,600 | ||||
| 28 Jun | 238.71 | 22.55 | - | 64,800 | 32,400 | 2,16,000 | ||||
| 27 Jun | 235.35 | 19.35 | - | 75,600 | 32,400 | 1,83,600 | ||||
| 26 Jun | 237.60 | 22.5 | - | 16,200 | 0 | 1,51,200 | ||||
| 25 Jun | 237.52 | 21.45 | - | 70,200 | -37,800 | 1,51,200 | ||||
| 24 Jun | 239.35 | 23.5 | - | 86,400 | 64,800 | 1,67,400 | ||||
|
|
||||||||||
| 21 Jun | 241.30 | 27.80 | - | 48,600 | 10,800 | 86,400 | ||||
| 20 Jun | 243.02 | 30.20 | - | 91,800 | 5,400 | 75,600 | ||||
| 19 Jun | 238.10 | 23.25 | - | 21,600 | 0 | 70,200 | ||||
| 18 Jun | 236.06 | 27.90 | - | 0 | 48,600 | 0 | ||||
| 14 Jun | 239.96 | 27.90 | - | 70,200 | 37,800 | 59,400 | ||||
| 13 Jun | 239.08 | 24.15 | - | 10,800 | -5,400 | 21,600 | ||||
| 12 Jun | 234.22 | 21.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 234.11 | 21.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 232.93 | 21.35 | - | 0 | -5,400 | 0 | ||||
| 7 Jun | 231.90 | 21.35 | - | 16,200 | 0 | 27,000 | ||||
| 6 Jun | 228.55 | 15.40 | - | 16,200 | 10,800 | 27,000 | ||||
| 5 Jun | 215.55 | 8.90 | - | 5,400 | 5,400 | 16,200 | ||||
| 4 Jun | 206.10 | 21.05 | - | 5,400 | 10,800 | 10,800 | ||||
| 3 Jun | 229.55 | 20.00 | - | 0 | 0 | 0 | ||||
| 29 May | 225.85 | 20.00 | - | 10,800 | 0 | 0 | ||||
| 28 May | 227.20 | 26.10 | - | 0 | 0 | 0 | ||||
| 27 May | 226.85 | 26.10 | - | 0 | 0 | 0 | ||||
For ADITYA BIRLA CAPITAL LTD. - strike price 220 expiring on 25JUL2024
Delta for 220 CE is -
Historical price for 220 CE is as follows
On 8 Jul ABCAPITAL was trading at 230.93. The strike last trading price was 14.15, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 221400
On 5 Jul ABCAPITAL was trading at 236.01. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 216000
On 4 Jul ABCAPITAL was trading at 237.38. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 210600 which increased total open position to 210600
On 3 Jul ABCAPITAL was trading at 237.56. The strike last trading price was 22.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul ABCAPITAL was trading at 236.56. The strike last trading price was 22.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210600
On 1 Jul ABCAPITAL was trading at 240.20. The strike last trading price was 23.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 210600
On 28 Jun ABCAPITAL was trading at 238.71. The strike last trading price was 22.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 216000
On 27 Jun ABCAPITAL was trading at 235.35. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 183600
On 26 Jun ABCAPITAL was trading at 237.60. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151200
On 25 Jun ABCAPITAL was trading at 237.52. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 151200
On 24 Jun ABCAPITAL was trading at 239.35. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 167400
On 21 Jun ABCAPITAL was trading at 241.30. The strike last trading price was 27.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 86400
On 20 Jun ABCAPITAL was trading at 243.02. The strike last trading price was 30.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 75600
On 19 Jun ABCAPITAL was trading at 238.10. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70200
On 18 Jun ABCAPITAL was trading at 236.06. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 0
On 14 Jun ABCAPITAL was trading at 239.96. The strike last trading price was 27.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 59400
On 13 Jun ABCAPITAL was trading at 239.08. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 21600
On 12 Jun ABCAPITAL was trading at 234.22. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ABCAPITAL was trading at 234.11. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ABCAPITAL was trading at 232.93. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 0
On 7 Jun ABCAPITAL was trading at 231.90. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 6 Jun ABCAPITAL was trading at 228.55. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 27000
On 5 Jun ABCAPITAL was trading at 215.55. The strike last trading price was 8.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 16200
On 4 Jun ABCAPITAL was trading at 206.10. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 3 Jun ABCAPITAL was trading at 229.55. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May ABCAPITAL was trading at 225.85. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ABCAPITAL was trading at 227.20. The strike last trading price was 26.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ABCAPITAL was trading at 226.85. The strike last trading price was 26.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 230.93 | 2.2 | 0.30 | - | 10,69,200 | 1,45,800 | 31,42,800 |
| 5 Jul | 236.01 | 1.9 | - | 19,71,000 | 54,000 | 29,97,000 | |
| 4 Jul | 237.38 | 2.1 | - | 9,50,400 | -2,86,200 | 29,43,000 | |
| 3 Jul | 237.56 | 2.3 | - | 7,07,400 | -2,21,400 | 32,29,200 | |
| 2 Jul | 236.56 | 2.75 | - | 21,00,600 | -27,000 | 34,61,400 | |
| 1 Jul | 240.20 | 2.15 | - | 16,14,600 | 3,72,600 | 34,88,400 | |
| 28 Jun | 238.71 | 3 | - | 36,12,600 | 8,74,800 | 31,15,800 | |
| 27 Jun | 235.35 | 3.25 | - | 28,72,800 | 3,18,600 | 22,41,000 | |
| 26 Jun | 237.60 | 5.8 | - | 25,54,200 | 6,75,000 | 19,00,800 | |
| 25 Jun | 237.52 | 3 | - | 1,72,800 | 54,000 | 12,25,800 | |
| 24 Jun | 239.35 | 2.85 | - | 5,94,000 | 1,40,400 | 11,55,600 | |
| 21 Jun | 241.30 | 3.50 | - | 1,67,400 | 43,200 | 10,09,800 | |
| 20 Jun | 243.02 | 2.90 | - | 8,96,400 | 97,200 | 9,66,600 | |
| 19 Jun | 238.10 | 3.45 | - | 1,83,600 | 10,800 | 8,69,400 | |
| 18 Jun | 236.06 | 3.05 | - | 2,97,000 | 43,200 | 8,64,000 | |
| 14 Jun | 239.96 | 4.00 | - | 8,31,600 | 7,29,000 | 8,20,800 | |
| 13 Jun | 239.08 | 3.10 | - | 70,200 | 59,400 | 91,800 | |
| 12 Jun | 234.22 | 5.20 | - | 0 | 27,000 | 0 | |
| 11 Jun | 234.11 | 5.20 | - | 27,000 | 21,600 | 27,000 | |
| 10 Jun | 232.93 | 9.00 | - | 0 | 0 | 0 | |
| 7 Jun | 231.90 | 9.00 | - | 0 | 0 | 0 | |
| 6 Jun | 228.55 | 9.00 | - | 5,400 | 0 | 0 | |
| 5 Jun | 215.55 | 12.35 | - | 0 | 0 | 0 | |
| 4 Jun | 206.10 | 12.35 | - | 0 | 0 | 0 | |
| 3 Jun | 229.55 | 12.35 | - | 0 | 0 | 0 | |
| 29 May | 225.85 | 12.35 | - | 0 | 0 | 0 | |
| 28 May | 227.20 | 12.35 | - | 0 | 0 | 0 | |
| 27 May | 226.85 | 12.35 | - | 0 | 0 | 0 | |
For ADITYA BIRLA CAPITAL LTD. - strike price 220 expiring on 25JUL2024
Delta for 220 PE is -
Historical price for 220 PE is as follows
On 8 Jul ABCAPITAL was trading at 230.93. The strike last trading price was 2.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 145800 which increased total open position to 3142800
On 5 Jul ABCAPITAL was trading at 236.01. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 2997000
On 4 Jul ABCAPITAL was trading at 237.38. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -286200 which decreased total open position to 2943000
On 3 Jul ABCAPITAL was trading at 237.56. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -221400 which decreased total open position to 3229200
On 2 Jul ABCAPITAL was trading at 236.56. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 3461400
On 1 Jul ABCAPITAL was trading at 240.20. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 372600 which increased total open position to 3488400
On 28 Jun ABCAPITAL was trading at 238.71. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 874800 which increased total open position to 3115800
On 27 Jun ABCAPITAL was trading at 235.35. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 318600 which increased total open position to 2241000
On 26 Jun ABCAPITAL was trading at 237.60. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 675000 which increased total open position to 1900800
On 25 Jun ABCAPITAL was trading at 237.52. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 1225800
On 24 Jun ABCAPITAL was trading at 239.35. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 1155600
On 21 Jun ABCAPITAL was trading at 241.30. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 1009800
On 20 Jun ABCAPITAL was trading at 243.02. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 966600
On 19 Jun ABCAPITAL was trading at 238.10. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 869400
On 18 Jun ABCAPITAL was trading at 236.06. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 864000
On 14 Jun ABCAPITAL was trading at 239.96. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 729000 which increased total open position to 820800
On 13 Jun ABCAPITAL was trading at 239.08. The strike last trading price was 3.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 91800
On 12 Jun ABCAPITAL was trading at 234.22. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 0
On 11 Jun ABCAPITAL was trading at 234.11. The strike last trading price was 5.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 27000
On 10 Jun ABCAPITAL was trading at 232.93. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ABCAPITAL was trading at 231.90. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ABCAPITAL was trading at 228.55. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ABCAPITAL was trading at 215.55. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ABCAPITAL was trading at 206.10. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ABCAPITAL was trading at 229.55. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May ABCAPITAL was trading at 225.85. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ABCAPITAL was trading at 227.20. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May ABCAPITAL was trading at 226.85. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0