Historical option data for ABCAPITAL
22 Jun 2026 01:02 PM IST
| ABCAPITAL 28-Jul-2026 (36d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0
Theta: -0.2
Gamma: 0.00861
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 388.00 | 27.45 | 8.45 (44.47%) | 31.85 | 30 | -7 | 41 | |||||||||
| 19 Jun | 375.90 | 19.35 | 2.35 (13.82%) | 30.47 | 20 | 9 | 49 | |||||||||
| 18 Jun | 370.60 | 17.45 | -0.55 (-3.06%) | 32.51 | 5 | 3 | 40 | |||||||||
| 17 Jun | 372.45 | 18.4 | -1.6 (-8.00%) | 31.4 | 21 | 3 | 36 | |||||||||
| 16 Jun | 373.80 | 19 | 3 (18.75%) | 31.25 | 18 | 1 | 32 | |||||||||
| 15 Jun | 368.20 | 16 | 4 (33.33%) | 31.04 | 15 | 8 | 30 | |||||||||
| 12 Jun | 358.10 | 12.15 | 7.15 (143.00%) | 31.98 | 27 | 14 | 17 | |||||||||
| 11 Jun | 336.60 | 5.4 | -3.6 (-40.00%) | 31.94 | 1 | 0 | 2 | |||||||||
| 10 Jun | 342.70 | 9 | 0 (0.00%) | 30.01 | 2 | 0 | 2 | |||||||||
| 9 Jun | 351.35 | 9 | -8 (-47.06%) | 30.01 | 2 | 2 | 2 | |||||||||
| 8 Jun | 344.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 357.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 353.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 348.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 370 expiring on 28JUL2026
Delta for 370 CE is 0.72
Historical price for 370 CE is as follows
On 22 Jun ABCAPITAL was trading at 388.00. The strike last trading price was 27.45, which was 8.45 higher than the previous day. The implied volatity was 31.85, the open interest changed by -7 which decreased total open position to 41
On 19 Jun ABCAPITAL was trading at 375.90. The strike last trading price was 19.35, which was 2.35 higher than the previous day. The implied volatity was 30.47, the open interest changed by 9 which increased total open position to 49
On 18 Jun ABCAPITAL was trading at 370.60. The strike last trading price was 17.45, which was -0.55 lower than the previous day. The implied volatity was 32.51, the open interest changed by 3 which increased total open position to 40
On 17 Jun ABCAPITAL was trading at 372.45. The strike last trading price was 18.4, which was -1.6 lower than the previous day. The implied volatity was 31.4, the open interest changed by 3 which increased total open position to 36
On 16 Jun ABCAPITAL was trading at 373.80. The strike last trading price was 19, which was 3 higher than the previous day. The implied volatity was 31.25, the open interest changed by 1 which increased total open position to 32
On 15 Jun ABCAPITAL was trading at 368.20. The strike last trading price was 16, which was 4 higher than the previous day. The implied volatity was 31.04, the open interest changed by 8 which increased total open position to 30
On 12 Jun ABCAPITAL was trading at 358.10. The strike last trading price was 12.15, which was 7.15 higher than the previous day. The implied volatity was 31.98, the open interest changed by 14 which increased total open position to 17
On 11 Jun ABCAPITAL was trading at 336.60. The strike last trading price was 5.4, which was -3.6 lower than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 2
On 10 Jun ABCAPITAL was trading at 342.70. The strike last trading price was 9, which was 0 lower than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 2
On 9 Jun ABCAPITAL was trading at 351.35. The strike last trading price was 9, which was -8 lower than the previous day. The implied volatity was 30.01, the open interest changed by 2 which increased total open position to 2
On 8 Jun ABCAPITAL was trading at 344.00. The strike last trading price was 0, which was 0 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 357.50. The strike last trading price was 0, which was 0 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 353.65. The strike last trading price was 0, which was 0 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 348.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 28-Jul-2026 (36d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -0.14
Gamma: 0.00868
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 388.00 | 7 | -3.85 (-35.48%) | 31.51 | 63 | 27 | 74 |
| 19 Jun | 375.90 | 10.7 | -1.75 (-14.06%) | 29.58 | 45 | 0 | 46 |
| 18 Jun | 370.60 | 12.45 | 0.15 (1.22%) | 28.42 | 28 | 18 | 48 |
| 17 Jun | 372.45 | 12.35 | 0.25 (2.07%) | 29.44 | 27 | 6 | 29 |
| 16 Jun | 373.80 | 12.05 | -1.45 (-10.74%) | 28.93 | 21 | 5 | 19 |
| 15 Jun | 368.20 | 13.5 | -15.5 (-53.45%) | 29.3 | 23 | 11 | 12 |
| 12 Jun | 358.10 | 29 | 29 | - | 1 | 0 | 1 |
| 11 Jun | 336.60 | 29 | 29 | - | 1 | 0 | 1 |
| 10 Jun | 342.70 | 29 | 29 (0.00%) | - | 1 | 0 | 1 |
| 9 Jun | 351.35 | 29 | 0 (0.00%) | - | 1 | 0 | 1 |
| 8 Jun | 344.00 | 29 | 0 (0.00%) | - | 1 | 0 | 1 |
| 5 Jun | 357.50 | 29 | 0 (0.00%) | - | 1 | 0 | 1 |
| 4 Jun | 353.65 | 29 | 0 (0.00%) | 32.77 | 1 | 0 | 1 |
| 3 Jun | 348.75 | 29 | -14.6 (-33.49%) | 32.77 | 1 | 1 | 1 |
For Aditya Birla Capital Ltd. - strike price 370 expiring on 28JUL2026
Delta for 370 PE is -0.28
Historical price for 370 PE is as follows
On 22 Jun ABCAPITAL was trading at 388.00. The strike last trading price was 7, which was -3.85 lower than the previous day. The implied volatity was 31.51, the open interest changed by 27 which increased total open position to 74
On 19 Jun ABCAPITAL was trading at 375.90. The strike last trading price was 10.7, which was -1.75 lower than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 46
On 18 Jun ABCAPITAL was trading at 370.60. The strike last trading price was 12.45, which was 0.15 higher than the previous day. The implied volatity was 28.42, the open interest changed by 18 which increased total open position to 48
On 17 Jun ABCAPITAL was trading at 372.45. The strike last trading price was 12.35, which was 0.25 higher than the previous day. The implied volatity was 29.44, the open interest changed by 6 which increased total open position to 29
On 16 Jun ABCAPITAL was trading at 373.80. The strike last trading price was 12.05, which was -1.45 lower than the previous day. The implied volatity was 28.93, the open interest changed by 5 which increased total open position to 19
On 15 Jun ABCAPITAL was trading at 368.20. The strike last trading price was 13.5, which was -15.5 lower than the previous day. The implied volatity was 29.3, the open interest changed by 11 which increased total open position to 12
On 12 Jun ABCAPITAL was trading at 358.10. The strike last trading price was 29, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun ABCAPITAL was trading at 336.60. The strike last trading price was 29, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun ABCAPITAL was trading at 342.70. The strike last trading price was 29, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun ABCAPITAL was trading at 351.35. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun ABCAPITAL was trading at 344.00. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun ABCAPITAL was trading at 357.50. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun ABCAPITAL was trading at 353.65. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 1
On 3 Jun ABCAPITAL was trading at 348.75. The strike last trading price was 29, which was -14.6 lower than the previous day. The implied volatity was 32.77, the open interest changed by 1 which increased total open position to 1
