ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
21 Nov 2024 04:13 PM IST
| ABCAPITAL 28NOV2024 240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 183.01 | 0.1 | 0.00 | - | 37 | -26.5 | 198 | |||
| 20 Nov | 184.76 | 0.1 | 0.00 | - | 24 | -3.5 | 224.5 | |||
| 19 Nov | 184.76 | 0.1 | 0.00 | - | 24 | -3.5 | 224.5 | |||
| 18 Nov | 185.03 | 0.1 | -0.05 | - | 69.5 | -22.5 | 235.5 | |||
|
|
||||||||||
| 14 Nov | 188.92 | 0.15 | 0.00 | - | 75.5 | -31 | 258 | |||
| 13 Nov | 187.61 | 0.15 | 0.00 | - | 48.5 | -9.5 | 293.5 | |||
| 12 Nov | 194.77 | 0.15 | -0.05 | 47.68 | 180.5 | -73.5 | 307 | |||
| 11 Nov | 199.30 | 0.2 | 0.00 | 43.29 | 125 | -46 | 384.5 | |||
| 8 Nov | 201.11 | 0.2 | -0.10 | 38.05 | 51.5 | -1.5 | 430.5 | |||
| 7 Nov | 203.27 | 0.3 | -0.15 | 37.72 | 203.5 | 33 | 431.5 | |||
| 6 Nov | 206.14 | 0.45 | 0.00 | 36.82 | 160 | 16 | 397.5 | |||
| 5 Nov | 201.99 | 0.45 | 0.00 | 40.24 | 280 | 27 | 382.5 | |||
| 4 Nov | 199.10 | 0.45 | -0.45 | 41.97 | 331 | -41 | 355.5 | |||
| 1 Nov | 206.13 | 0.9 | -0.10 | 38.47 | 66.5 | -1.5 | 396.5 | |||
| 31 Oct | 203.23 | 1 | -1.50 | - | 674 | 92 | 397 | |||
| 30 Oct | 215.37 | 2.5 | 1.60 | - | 1,029 | 224 | 303 | |||
| 29 Oct | 204.51 | 0.9 | 0.05 | - | 35 | 2 | 79 | |||
| 28 Oct | 202.86 | 0.85 | -0.10 | - | 29 | -2 | 75 | |||
| 25 Oct | 202.91 | 0.95 | -1.00 | - | 30 | -4 | 77 | |||
| 24 Oct | 212.45 | 1.95 | 0.25 | - | 16 | 10 | 81 | |||
| 23 Oct | 211.04 | 1.7 | 0.10 | - | 13 | 1 | 71 | |||
| 22 Oct | 207.57 | 1.6 | -0.65 | - | 22 | 3 | 70 | |||
| 21 Oct | 215.75 | 2.25 | -0.85 | - | 24 | 10 | 66 | |||
| 18 Oct | 222.08 | 3.1 | 0.20 | - | 29 | 10 | 56 | |||
| 17 Oct | 218.49 | 2.9 | -1.60 | - | 36 | 15 | 45 | |||
| 16 Oct | 226.05 | 4.5 | 0.40 | - | 3 | 1 | 30 | |||
| 15 Oct | 225.85 | 4.1 | 0.15 | - | 5 | 3 | 29 | |||
| 14 Oct | 224.08 | 3.95 | 0.15 | - | 15 | 10 | 26 | |||
| 11 Oct | 220.84 | 3.8 | -1.20 | - | 12 | 7 | 17 | |||
| 10 Oct | 224.39 | 5 | -1.00 | - | 3 | -1 | 9 | |||
| 9 Oct | 225.61 | 6 | 0.95 | - | 4 | 0 | 9 | |||
| 8 Oct | 223.83 | 5.05 | -1.35 | - | 9 | -1 | 10 | |||
| 7 Oct | 225.16 | 6.4 | -0.50 | - | 7 | 5 | 11 | |||
| 4 Oct | 227.83 | 6.9 | -4.55 | - | 4 | -1 | 6 | |||
| 3 Oct | 234.25 | 11.45 | -3.25 | - | 6 | 1 | 8 | |||
| 1 Oct | 242.03 | 14.7 | 1.65 | - | 8 | 4 | 6 | |||
| 30 Sept | 237.48 | 13.05 | 0.90 | - | 1 | 0 | 2 | |||
| 27 Sept | 236.30 | 12.15 | 1.65 | - | 2 | 0 | 1 | |||
| 26 Sept | 236.24 | 10.5 | -2.35 | - | 0 | 1 | 0 | |||
| 17 Sept | 225.17 | 12.85 | - | 0 | 0 | 0 | ||||
For Aditya Birla Capital Ltd. - strike price 240 expiring on 28NOV2024
Delta for 240 CE is -
Historical price for 240 CE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. 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 -53 which decreased total open position to 396
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 -, the open interest changed by -7 which decreased total open position to 449
On 19 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 -, the open interest changed by -7 which decreased total open position to 449
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -45 which decreased total open position to 471
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 516
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 587
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.68, the open interest changed by -147 which decreased total open position to 614
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 43.29, the open interest changed by -92 which decreased total open position to 769
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 38.05, the open interest changed by -3 which decreased total open position to 861
On 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 37.72, the open interest changed by 66 which increased total open position to 863
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 36.82, the open interest changed by 32 which increased total open position to 795
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 40.24, the open interest changed by 54 which increased total open position to 765
On 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 41.97, the open interest changed by -82 which decreased total open position to 711
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 38.47, the open interest changed by -3 which decreased total open position to 793
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 1, which was -1.50 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 2.5, which was 1.60 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 0.9, which was 0.05 higher 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 0.85, which was -0.10 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 0.95, which was -1.00 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 1.95, which was 0.25 higher 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 1.7, which was 0.10 higher 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 1.6, which was -0.65 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 2.25, which was -0.85 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 3.1, which was 0.20 higher 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 2.9, which was -1.60 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 4.5, which was 0.40 higher 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 4.1, which was 0.15 higher 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 3.95, which was 0.15 higher 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 3.8, which was -1.20 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 5, which was -1.00 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 6, which was 0.95 higher 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 5.05, which was -1.35 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 6.4, which was -0.50 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 6.9, which was -4.55 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 11.45, which was -3.25 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 14.7, which was 1.65 higher 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 13.05, which was 0.90 higher 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 12.15, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ABCAPITAL was trading at 236.24. The strike last trading price was 10.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept ABCAPITAL was trading at 225.17. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABCAPITAL 28NOV2024 240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 183.01 | 55 | 0.40 | - | 10.5 | -7 | 34.5 |
| 20 Nov | 184.76 | 54.6 | 0.00 | - | 9.5 | -9 | 42.5 |
| 19 Nov | 184.76 | 54.6 | 0.60 | - | 9.5 | -8 | 42.5 |
| 18 Nov | 185.03 | 54 | 4.35 | - | 3 | 0 | 53.5 |
| 14 Nov | 188.92 | 49.65 | -0.35 | - | 0.5 | 0 | 54 |
| 13 Nov | 187.61 | 50 | 6.15 | - | 1.5 | -0.5 | 53.5 |
| 12 Nov | 194.77 | 43.85 | 4.30 | - | 1.5 | 0 | 55.5 |
| 11 Nov | 199.30 | 39.55 | 6.25 | - | 0.5 | 0 | 56 |
| 8 Nov | 201.11 | 33.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 203.27 | 33.3 | -1.95 | - | 0.5 | 0 | 56 |
| 6 Nov | 206.14 | 35.25 | -2.55 | 60.72 | 1.5 | 0 | 56 |
| 5 Nov | 201.99 | 37.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 199.10 | 37.8 | 2.75 | - | 2 | 0 | 56 |
| 1 Nov | 206.13 | 35.05 | 0.00 | 0.00 | 0 | 26 | 0 |
| 31 Oct | 203.23 | 35.05 | 10.25 | - | 27 | 25 | 55 |
| 30 Oct | 215.37 | 24.8 | -9.70 | - | 25 | 19 | 33 |
| 29 Oct | 204.51 | 34.5 | -0.55 | - | 4 | 3 | 13 |
| 28 Oct | 202.86 | 35.05 | 4.05 | - | 7 | 8 | 8 |
| 25 Oct | 202.91 | 31 | 3.60 | - | 3 | 0 | 0 |
| 24 Oct | 212.45 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 211.04 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 207.57 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 215.75 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 222.08 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 218.49 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 226.05 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 225.85 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 224.08 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 220.84 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 224.39 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 225.61 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 223.83 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 225.16 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 227.83 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 234.25 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 242.03 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 237.48 | 27.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 236.30 | 27.4 | 27.40 | - | 0 | 0 | 0 |
| 26 Sept | 236.24 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 225.17 | 0 | - | 0 | 0 | 0 | |
For Aditya Birla Capital Ltd. - strike price 240 expiring on 28NOV2024
Delta for 240 PE is -
Historical price for 240 PE is as follows
On 21 Nov ABCAPITAL was trading at 183.01. The strike last trading price was 55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 69
On 20 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 54.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 85
On 19 Nov ABCAPITAL was trading at 184.76. The strike last trading price was 54.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 85
On 18 Nov ABCAPITAL was trading at 185.03. The strike last trading price was 54, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107
On 14 Nov ABCAPITAL was trading at 188.92. The strike last trading price was 49.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 13 Nov ABCAPITAL was trading at 187.61. The strike last trading price was 50, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 107
On 12 Nov ABCAPITAL was trading at 194.77. The strike last trading price was 43.85, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 11 Nov ABCAPITAL was trading at 199.30. The strike last trading price was 39.55, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 8 Nov ABCAPITAL was trading at 201.11. The strike last trading price was 33.3, 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 7 Nov ABCAPITAL was trading at 203.27. The strike last trading price was 33.3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 6 Nov ABCAPITAL was trading at 206.14. The strike last trading price was 35.25, which was -2.55 lower than the previous day. The implied volatity was 60.72, the open interest changed by 0 which decreased total open position to 112
On 5 Nov ABCAPITAL was trading at 201.99. The strike last trading price was 37.8, 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 4 Nov ABCAPITAL was trading at 199.10. The strike last trading price was 37.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112
On 1 Nov ABCAPITAL was trading at 206.13. The strike last trading price was 35.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 52 which increased total open position to 0
On 31 Oct ABCAPITAL was trading at 203.23. The strike last trading price was 35.05, which was 10.25 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 24.8, which was -9.70 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 34.5, which was -0.55 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 35.05, which was 4.05 higher 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 31, which was 3.60 higher 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, 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 27.4, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ABCAPITAL was trading at 236.24. 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 17 Sept ABCAPITAL was trading at 225.17. 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
