ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
16 Sep 2024 04:13 PM IST
| ABCAPITAL 222.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 226.43 | 6.85 | -0.75 | 2,32,200 | -37,800 | 1,99,800 | ||||
| 13 Sept | 226.10 | 7.6 | 2.95 | 14,04,000 | -1,89,000 | 2,37,600 | ||||
| 12 Sept | 220.49 | 4.65 | 2.10 | 6,85,800 | 54,000 | 4,32,000 | ||||
| 11 Sept | 213.86 | 2.55 | -1.30 | 3,02,400 | 27,000 | 3,83,400 | ||||
| 10 Sept | 217.42 | 3.85 | -0.20 | 3,34,800 | 0 | 3,61,800 | ||||
| 9 Sept | 216.75 | 4.05 | -0.35 | 1,51,200 | 10,800 | 3,67,200 | ||||
| 6 Sept | 216.78 | 4.4 | -3.35 | 2,75,400 | 1,13,400 | 3,45,600 | ||||
| 5 Sept | 223.65 | 7.75 | 0.50 | 1,08,000 | 10,800 | 2,32,200 | ||||
| 4 Sept | 221.74 | 7.25 | -1.35 | 2,86,200 | 32,400 | 2,16,000 | ||||
| 3 Sept | 224.87 | 8.6 | -1.40 | 1,29,600 | 27,000 | 1,78,200 | ||||
| 2 Sept | 226.96 | 10 | 3.75 | 4,86,000 | 27,000 | 1,56,600 | ||||
| 30 Aug | 220.11 | 6.25 | -1.70 | 1,18,800 | 16,200 | 1,24,200 | ||||
| 29 Aug | 221.13 | 7.95 | 0.20 | 1,72,800 | 43,200 | 1,08,000 | ||||
| 28 Aug | 221.99 | 7.75 | -0.75 | 43,200 | 16,200 | 59,400 | ||||
| 27 Aug | 222.77 | 8.5 | 0.65 | 91,800 | 10,800 | 43,200 | ||||
|
|
||||||||||
| 26 Aug | 221.82 | 7.85 | -1.65 | 37,800 | 10,800 | 27,000 | ||||
| 23 Aug | 219.08 | 9.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 223.27 | 9.5 | 0.00 | 0 | 16,200 | 0 | ||||
| 21 Aug | 222.21 | 9.5 | -4.85 | 16,200 | 10,800 | 10,800 | ||||
| 20 Aug | 218.11 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 213.00 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 216.09 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 203.47 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 207.69 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 212.59 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 211.80 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 210.59 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 211.52 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 204.17 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 206.05 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 211.59 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 220.09 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 226.88 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 223.82 | 14.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 223.43 | 14.35 | 0 | 0 | 0 | |||||
For Aditya Birla Capital Ltd. - strike price 222.5 expiring on 26SEP2024
Delta for 222.5 CE is -
Historical price for 222.5 CE is as follows
On 16 Sept ABCAPITAL was trading at 226.43. The strike last trading price was 6.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 199800
On 13 Sept ABCAPITAL was trading at 226.10. The strike last trading price was 7.6, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -189000 which decreased total open position to 237600
On 12 Sept ABCAPITAL was trading at 220.49. The strike last trading price was 4.65, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 432000
On 11 Sept ABCAPITAL was trading at 213.86. The strike last trading price was 2.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 383400
On 10 Sept ABCAPITAL was trading at 217.42. The strike last trading price was 3.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 361800
On 9 Sept ABCAPITAL was trading at 216.75. The strike last trading price was 4.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 367200
On 6 Sept ABCAPITAL was trading at 216.78. The strike last trading price was 4.4, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 345600
On 5 Sept ABCAPITAL was trading at 223.65. The strike last trading price was 7.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 232200
On 4 Sept ABCAPITAL was trading at 221.74. The strike last trading price was 7.25, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 216000
On 3 Sept ABCAPITAL was trading at 224.87. The strike last trading price was 8.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 178200
On 2 Sept ABCAPITAL was trading at 226.96. The strike last trading price was 10, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 156600
On 30 Aug ABCAPITAL was trading at 220.11. The strike last trading price was 6.25, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 124200
On 29 Aug ABCAPITAL was trading at 221.13. The strike last trading price was 7.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 108000
On 28 Aug ABCAPITAL was trading at 221.99. The strike last trading price was 7.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 59400
On 27 Aug ABCAPITAL was trading at 222.77. The strike last trading price was 8.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 43200
On 26 Aug ABCAPITAL was trading at 221.82. The strike last trading price was 7.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 27000
On 23 Aug ABCAPITAL was trading at 219.08. The strike last trading price was 9.5, 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 Aug ABCAPITAL was trading at 223.27. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 0
On 21 Aug ABCAPITAL was trading at 222.21. The strike last trading price was 9.5, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 20 Aug ABCAPITAL was trading at 218.11. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 213.00. The strike last trading price was 14.35, 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 16 Aug ABCAPITAL was trading at 216.09. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 203.47. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 207.69. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 212.59. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 211.80. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 210.59. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 211.52. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 204.17. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 206.05. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 211.59. The strike last trading price was 14.35, 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 Aug ABCAPITAL was trading at 220.09. The strike last trading price was 14.35, 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 Jul ABCAPITAL was trading at 226.88. The strike last trading price was 14.35, 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 Jul ABCAPITAL was trading at 223.82. The strike last trading price was 14.35, 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 Jul ABCAPITAL was trading at 223.43. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 222.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 226.43 | 2.85 | -0.15 | 2,59,200 | 16,200 | 2,97,000 |
| 13 Sept | 226.10 | 3 | -2.60 | 4,59,000 | 1,13,400 | 2,86,200 |
| 12 Sept | 220.49 | 5.6 | -5.85 | 75,600 | 16,200 | 1,72,800 |
| 11 Sept | 213.86 | 11.45 | 3.10 | 27,000 | -10,800 | 1,62,000 |
| 10 Sept | 217.42 | 8.35 | -1.10 | 70,200 | -10,800 | 1,67,400 |
| 9 Sept | 216.75 | 9.45 | 0.85 | 16,200 | -10,800 | 1,72,800 |
| 6 Sept | 216.78 | 8.6 | 3.30 | 1,89,000 | -27,000 | 1,83,600 |
| 5 Sept | 223.65 | 5.3 | -1.35 | 70,200 | 16,200 | 2,10,600 |
| 4 Sept | 221.74 | 6.65 | 1.55 | 2,53,800 | 5,400 | 1,94,400 |
| 3 Sept | 224.87 | 5.1 | 0.50 | 2,97,000 | 16,200 | 1,89,000 |
| 2 Sept | 226.96 | 4.6 | -2.55 | 3,56,400 | 64,800 | 1,78,200 |
| 30 Aug | 220.11 | 7.15 | 0.55 | 1,18,800 | 32,400 | 1,13,400 |
| 29 Aug | 221.13 | 6.6 | 1.10 | 1,24,200 | 10,800 | 81,000 |
| 28 Aug | 221.99 | 5.5 | 0.00 | 0 | 27,000 | 0 |
| 27 Aug | 222.77 | 5.5 | -0.95 | 37,800 | 32,400 | 75,600 |
| 26 Aug | 221.82 | 6.45 | -0.15 | 21,600 | 16,200 | 43,200 |
| 23 Aug | 219.08 | 6.6 | 0.00 | 0 | 5,400 | 0 |
| 22 Aug | 223.27 | 6.6 | -1.60 | 10,800 | 0 | 21,600 |
| 21 Aug | 222.21 | 8.2 | -1.15 | 37,800 | -16,200 | 16,200 |
| 20 Aug | 218.11 | 9.35 | -7.05 | 43,200 | 10,800 | 10,800 |
| 19 Aug | 213.00 | 16.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 216.09 | 16.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 203.47 | 16.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 207.69 | 16.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 212.59 | 16.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 211.80 | 16.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 210.59 | 16.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 211.52 | 16.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 204.17 | 16.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 206.05 | 16.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 211.59 | 16.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 220.09 | 16.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 226.88 | 16.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 223.82 | 16.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 223.43 | 16.4 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 222.5 expiring on 26SEP2024
Delta for 222.5 PE is -
Historical price for 222.5 PE is as follows
On 16 Sept ABCAPITAL was trading at 226.43. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 297000
On 13 Sept ABCAPITAL was trading at 226.10. The strike last trading price was 3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 286200
On 12 Sept ABCAPITAL was trading at 220.49. The strike last trading price was 5.6, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 172800
On 11 Sept ABCAPITAL was trading at 213.86. The strike last trading price was 11.45, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 162000
On 10 Sept ABCAPITAL was trading at 217.42. The strike last trading price was 8.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 167400
On 9 Sept ABCAPITAL was trading at 216.75. The strike last trading price was 9.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 172800
On 6 Sept ABCAPITAL was trading at 216.78. The strike last trading price was 8.6, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 183600
On 5 Sept ABCAPITAL was trading at 223.65. The strike last trading price was 5.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 210600
On 4 Sept ABCAPITAL was trading at 221.74. The strike last trading price was 6.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 194400
On 3 Sept ABCAPITAL was trading at 224.87. The strike last trading price was 5.1, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 189000
On 2 Sept ABCAPITAL was trading at 226.96. The strike last trading price was 4.6, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 178200
On 30 Aug ABCAPITAL was trading at 220.11. The strike last trading price was 7.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 113400
On 29 Aug ABCAPITAL was trading at 221.13. The strike last trading price was 6.6, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 81000
On 28 Aug ABCAPITAL was trading at 221.99. The strike last trading price was 5.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 0
On 27 Aug ABCAPITAL was trading at 222.77. The strike last trading price was 5.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 75600
On 26 Aug ABCAPITAL was trading at 221.82. The strike last trading price was 6.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 43200
On 23 Aug ABCAPITAL was trading at 219.08. The strike last trading price was 6.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 0
On 22 Aug ABCAPITAL was trading at 223.27. The strike last trading price was 6.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 21 Aug ABCAPITAL was trading at 222.21. The strike last trading price was 8.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 16200
On 20 Aug ABCAPITAL was trading at 218.11. The strike last trading price was 9.35, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 19 Aug ABCAPITAL was trading at 213.00. The strike last trading price was 16.4, 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 16 Aug ABCAPITAL was trading at 216.09. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 203.47. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 207.69. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 212.59. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 211.80. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 210.59. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 211.52. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 204.17. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 206.05. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 211.59. The strike last trading price was 16.4, 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 Aug ABCAPITAL was trading at 220.09. The strike last trading price was 16.4, 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 Jul ABCAPITAL was trading at 226.88. The strike last trading price was 16.4, 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 Jul ABCAPITAL was trading at 223.82. The strike last trading price was 16.4, 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 Jul ABCAPITAL was trading at 223.43. The strike last trading price was 16.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0