ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
16 Sep 2024 04:13 PM IST
| ABCAPITAL 227.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 226.43 | 4.3 | -0.60 | 79,92,000 | -8,96,400 | 13,39,200 | ||||
| 13 Sept | 226.10 | 4.9 | 2.05 | 1,15,29,000 | 16,36,200 | 22,46,400 | ||||
| 12 Sept | 220.49 | 2.85 | 1.30 | 6,04,800 | -91,800 | 6,10,200 | ||||
| 11 Sept | 213.86 | 1.55 | -0.90 | 4,15,800 | 32,400 | 7,07,400 | ||||
| 10 Sept | 217.42 | 2.45 | -0.05 | 1,56,600 | 16,200 | 6,75,000 | ||||
| 9 Sept | 216.75 | 2.5 | -0.40 | 1,94,400 | 54,000 | 6,58,800 | ||||
| 6 Sept | 216.78 | 2.9 | -2.55 | 5,13,000 | 2,10,600 | 6,04,800 | ||||
| 5 Sept | 223.65 | 5.45 | 0.45 | 1,89,000 | 5,400 | 3,94,200 | ||||
| 4 Sept | 221.74 | 5 | -1.10 | 6,15,600 | -27,000 | 3,88,800 | ||||
| 3 Sept | 224.87 | 6.1 | -1.45 | 12,79,800 | 1,51,200 | 4,21,200 | ||||
| 2 Sept | 226.96 | 7.55 | 3.30 | 10,85,400 | 1,51,200 | 2,64,600 | ||||
| 30 Aug | 220.11 | 4.25 | -1.25 | 97,200 | 0 | 1,13,400 | ||||
| 29 Aug | 221.13 | 5.5 | -0.25 | 1,29,600 | 16,200 | 1,18,800 | ||||
| 28 Aug | 221.99 | 5.75 | -0.25 | 16,200 | 5,400 | 97,200 | ||||
| 27 Aug | 222.77 | 6 | 0.60 | 1,83,600 | 70,200 | 91,800 | ||||
| 26 Aug | 221.82 | 5.4 | -1.80 | 37,800 | 0 | 16,200 | ||||
| 23 Aug | 219.08 | 7.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 223.27 | 7.2 | 0.00 | 0 | 16,200 | 0 | ||||
| 21 Aug | 222.21 | 7.2 | -5.10 | 16,200 | 10,800 | 10,800 | ||||
| 20 Aug | 218.11 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 213.00 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 216.09 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 203.47 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 207.69 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 212.59 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 211.80 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 210.59 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 211.52 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 204.17 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 206.05 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 211.59 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 220.09 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 226.88 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 223.82 | 12.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 223.43 | 12.3 | 0 | 0 | 0 | |||||
For Aditya Birla Capital Ltd. - strike price 227.5 expiring on 26SEP2024
Delta for 227.5 CE is -
Historical price for 227.5 CE is as follows
On 16 Sept ABCAPITAL was trading at 226.43. The strike last trading price was 4.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -896400 which decreased total open position to 1339200
On 13 Sept ABCAPITAL was trading at 226.10. The strike last trading price was 4.9, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 1636200 which increased total open position to 2246400
On 12 Sept ABCAPITAL was trading at 220.49. The strike last trading price was 2.85, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -91800 which decreased total open position to 610200
On 11 Sept ABCAPITAL was trading at 213.86. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 707400
On 10 Sept ABCAPITAL was trading at 217.42. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 675000
On 9 Sept ABCAPITAL was trading at 216.75. The strike last trading price was 2.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 658800
On 6 Sept ABCAPITAL was trading at 216.78. The strike last trading price was 2.9, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 210600 which increased total open position to 604800
On 5 Sept ABCAPITAL was trading at 223.65. The strike last trading price was 5.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 394200
On 4 Sept ABCAPITAL was trading at 221.74. The strike last trading price was 5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 388800
On 3 Sept ABCAPITAL was trading at 224.87. The strike last trading price was 6.1, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 421200
On 2 Sept ABCAPITAL was trading at 226.96. The strike last trading price was 7.55, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 151200 which increased total open position to 264600
On 30 Aug ABCAPITAL was trading at 220.11. The strike last trading price was 4.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113400
On 29 Aug ABCAPITAL was trading at 221.13. The strike last trading price was 5.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 118800
On 28 Aug ABCAPITAL was trading at 221.99. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 97200
On 27 Aug ABCAPITAL was trading at 222.77. The strike last trading price was 6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 91800
On 26 Aug ABCAPITAL was trading at 221.82. The strike last trading price was 5.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 23 Aug ABCAPITAL was trading at 219.08. The strike last trading price was 7.2, 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 7.2, 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 7.2, which was -5.10 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 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 19 Aug ABCAPITAL was trading at 213.00. 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 16 Aug ABCAPITAL was trading at 216.09. 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 14 Aug ABCAPITAL was trading at 203.47. 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 13 Aug ABCAPITAL was trading at 207.69. 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 12 Aug ABCAPITAL was trading at 212.59. 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 9 Aug ABCAPITAL was trading at 211.80. 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 8 Aug ABCAPITAL was trading at 210.59. 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 7 Aug ABCAPITAL was trading at 211.52. 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 6 Aug ABCAPITAL was trading at 204.17. 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 Aug ABCAPITAL was trading at 206.05. 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 2 Aug ABCAPITAL was trading at 211.59. 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 1 Aug ABCAPITAL was trading at 220.09. 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 31 Jul ABCAPITAL was trading at 226.88. 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 29 Jul ABCAPITAL was trading at 223.82. 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 26 Jul ABCAPITAL was trading at 223.43. The strike last trading price was 12.3, 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 227.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 226.43 | 5.15 | -0.15 | 6,80,400 | 64,800 | 3,67,200 |
| 13 Sept | 226.10 | 5.3 | -10.10 | 3,13,200 | 97,200 | 3,02,400 |
| 12 Sept | 220.49 | 15.4 | 0.00 | 0 | -5,400 | 0 |
| 11 Sept | 213.86 | 15.4 | 3.45 | 21,600 | -5,400 | 2,05,200 |
| 10 Sept | 217.42 | 11.95 | -1.40 | 32,400 | 0 | 2,10,600 |
| 9 Sept | 216.75 | 13.35 | 0.20 | 10,800 | -5,400 | 2,10,600 |
| 6 Sept | 216.78 | 13.15 | 3.55 | 5,400 | 0 | 2,21,400 |
| 5 Sept | 223.65 | 9.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 221.74 | 9.6 | 2.10 | 81,000 | 5,400 | 2,26,800 |
| 3 Sept | 224.87 | 7.5 | 0.60 | 3,61,800 | 1,56,600 | 2,21,400 |
| 2 Sept | 226.96 | 6.9 | -2.35 | 70,200 | 0 | 59,400 |
| 30 Aug | 220.11 | 9.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 221.13 | 9.25 | 0.00 | 0 | 5,400 | 0 |
| 28 Aug | 221.99 | 9.25 | 0.40 | 21,600 | 5,400 | 59,400 |
| 27 Aug | 222.77 | 8.85 | -1.35 | 43,200 | 32,400 | 48,600 |
| 26 Aug | 221.82 | 10.2 | 0.00 | 0 | 16,200 | 0 |
| 23 Aug | 219.08 | 10.2 | -9.10 | 27,000 | 10,800 | 10,800 |
| 22 Aug | 223.27 | 19.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 222.21 | 19.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 218.11 | 19.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 213.00 | 19.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 216.09 | 19.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 203.47 | 19.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 207.69 | 19.3 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 212.59 | 19.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 211.80 | 19.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 210.59 | 19.3 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 211.52 | 19.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 204.17 | 19.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 206.05 | 19.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 211.59 | 19.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 220.09 | 19.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 226.88 | 19.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 223.82 | 19.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 223.43 | 19.3 | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 227.5 expiring on 26SEP2024
Delta for 227.5 PE is -
Historical price for 227.5 PE is as follows
On 16 Sept ABCAPITAL was trading at 226.43. The strike last trading price was 5.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 367200
On 13 Sept ABCAPITAL was trading at 226.10. The strike last trading price was 5.3, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 97200 which increased total open position to 302400
On 12 Sept ABCAPITAL was trading at 220.49. The strike last trading price was 15.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 0
On 11 Sept ABCAPITAL was trading at 213.86. The strike last trading price was 15.4, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 205200
On 10 Sept ABCAPITAL was trading at 217.42. The strike last trading price was 11.95, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210600
On 9 Sept ABCAPITAL was trading at 216.75. The strike last trading price was 13.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 210600
On 6 Sept ABCAPITAL was trading at 216.78. The strike last trading price was 13.15, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 221400
On 5 Sept ABCAPITAL was trading at 223.65. The strike last trading price was 9.6, 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 Sept ABCAPITAL was trading at 221.74. The strike last trading price was 9.6, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 226800
On 3 Sept ABCAPITAL was trading at 224.87. The strike last trading price was 7.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 156600 which increased total open position to 221400
On 2 Sept ABCAPITAL was trading at 226.96. The strike last trading price was 6.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 30 Aug ABCAPITAL was trading at 220.11. The strike last trading price was 9.25, 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 29 Aug ABCAPITAL was trading at 221.13. The strike last trading price was 9.25, 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 28 Aug ABCAPITAL was trading at 221.99. The strike last trading price was 9.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 59400
On 27 Aug ABCAPITAL was trading at 222.77. The strike last trading price was 8.85, 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 48600
On 26 Aug ABCAPITAL was trading at 221.82. The strike last trading price was 10.2, 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 23 Aug ABCAPITAL was trading at 219.08. The strike last trading price was 10.2, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 22 Aug ABCAPITAL was trading at 223.27. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 222.21. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 218.11. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 213.00. The strike last trading price was 19.3, 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 16 Aug ABCAPITAL was trading at 216.09. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 203.47. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 207.69. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 212.59. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 211.80. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 210.59. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 211.52. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 204.17. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 206.05. The strike last trading price was 19.3, 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 Aug ABCAPITAL was trading at 211.59. The strike last trading price was 19.3, 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 1 Aug ABCAPITAL was trading at 220.09. The strike last trading price was 19.3, 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 31 Jul ABCAPITAL was trading at 226.88. The strike last trading price was 19.3, 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 Jul ABCAPITAL was trading at 223.82. The strike last trading price was 19.3, 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 Jul ABCAPITAL was trading at 223.43. The strike last trading price was 19.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0