ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
15 May 2026 04:10 PM IST
| ABCAPITAL 26-May-2026 (9d) 350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0
Theta: -0.38
Gamma: 0.01664
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 357.15 | 13.2 | 4 (43.48%) | 35.4 | 898 | 12 | 607 | |||||||||
| 14 May | 349.65 | 10.35 | 3.05 (41.78%) | 39.81 | 1,456 | -53 | 599 | |||||||||
| 13 May | 344.30 | 7.35 | 0.5999999999999996 (8.89%) | 0 | 766 | -37 | 655 | |||||||||
| 12 May | 341.20 | 6.85 | -6.050000000000001 (-46.90%) | 0 | 1,029 | 99 | 692 | |||||||||
| 11 May | 352.95 | 12.65 | -7.049999999999999 (-35.79%) | 35.74 | 511 | 4 | 591 | |||||||||
| 8 May | 362.95 | 19.4 | -5.350000000000001 (-21.62%) | 36.54 | 104 | -20 | 587 | |||||||||
| 7 May | 369.00 | 24.7 | -0.40000000000000213 (-1.59%) | 37.75 | 192 | -33 | 609 | |||||||||
| 6 May | 369.30 | 26.05 | 7.100000000000001 (37.47%) | 36.02 | 377 | -23 | 642 | |||||||||
| 5 May | 360.85 | 18.65 | 6.249999999999998 (50.40%) | 34.95 | 2,099 | -97 | 666 | |||||||||
| 4 May | 345.85 | 14.95 | 0.5999999999999996 (4.18%) | 40.08 | 5,809 | 308 | 786 | |||||||||
| 30 Apr | 345.50 | 14.3 | -1.3999999999999986 (-8.92%) | 43.13 | 638 | 18 | 496 | |||||||||
| 29 Apr | 348.45 | 15.6 | 4.15 (36.24%) | 41.72 | 1,776 | -48 | 478 | |||||||||
| 28 Apr | 338.30 | 11.1 | -2.200000000000001 (-16.54%) | 40.3 | 546 | 115 | 530 | |||||||||
| 27 Apr | 342.55 | 13.25 | 0.4499999999999993 (3.52%) | 40.08 | 425 | 62 | 415 | |||||||||
| 24 Apr | 340.60 | 12.65 | -3.25 (-20.44%) | 38.87 | 331 | 80 | 347 | |||||||||
| 23 Apr | 349.75 | 15.65 | -0.9000000000000004 (-5.44%) | 36.66 | 179 | 3 | 266 | |||||||||
| 22 Apr | 350.70 | 16.7 | 3.5999999999999996 (27.48%) | 37.47 | 281 | 21 | 264 | |||||||||
| 21 Apr | 344.60 | 13.4 | 0.40000000000000036 (3.08%) | 33.66 | 277 | 199 | 243 | |||||||||
| 20 Apr | 341.60 | 13 | -1.0500000000000007 (-7.47%) | 37.71 | 49 | -9 | 44 | |||||||||
| 17 Apr | 340.40 | 14.05 | 1.0500000000000007 (8.08%) | 38.37 | 36 | 28 | 53 | |||||||||
| 16 Apr | 337.95 | 13 | -4.100000000000001 (-23.98%) | 39.28 | 16 | 4 | 23 | |||||||||
| 15 Apr | 343.70 | 17.1 | 3.5000000000000018 (25.74%) | 41.27 | 9 | 1 | 14 | |||||||||
| 13 Apr | 337.45 | 13.65 | -1.8499999999999996 (-11.94%) | 39.1 | 2 | 1 | 12 | |||||||||
| 10 Apr | 341.90 | 15.5 | 2.0500000000000007 (15.24%) | 39.14 | 3 | 0 | 11 | |||||||||
| 9 Apr | 334.55 | 13.45 | -2.1 (-13.50%) | 38.65 | 13 | 6 | 9 | |||||||||
| 8 Apr | 338.40 | 15.55 | -12.4 (-44.36%) | 38.15 | 3 | 2 | 2 | |||||||||
| 7 Apr | 308.55 | 27.95 | 0 (0.00%) | 9.01 | 0 | 0 | 0 | |||||||||
| 6 Apr | 311.30 | 27.95 | 0 (0.00%) | 8.02 | 0 | 0 | 0 | |||||||||
| 2 Apr | 298.25 | 27.95 | 0 (0.00%) | 10.27 | 0 | 0 | 0 | |||||||||
| 1 Apr | 302.90 | 27.95 | 0 (0.00%) | 9.43 | 0 | 0 | 0 | |||||||||
| 30 Mar | 292.25 | 27.95 | 0 (0.00%) | 10.56 | 0 | 0 | 0 | |||||||||
| 27 Mar | 305.75 | 27.95 | 0 (0.00%) | 8.3 | 0 | 0 | 0 | |||||||||
| 25 Mar | 314.70 | 27.95 | 0 (0.00%) | 6.28 | 0 | 0 | 0 | |||||||||
| 24 Mar | 302.40 | 27.95 | 0 (0.00%) | 8.53 | 0 | 0 | 0 | |||||||||
| 23 Mar | 294.95 | 27.95 | 0 (0.00%) | 10.17 | 0 | 0 | 0 | |||||||||
| 20 Mar | 311.25 | 27.95 | 0 (0.00%) | 5.46 | 0 | 0 | 0 | |||||||||
| 19 Mar | 312.30 | 27.95 | 0 (0.00%) | 6.57 | 0 | 0 | 0 | |||||||||
| 18 Mar | 328.45 | 27.95 | 0 (0.00%) | 3.06 | 0 | 0 | 0 | |||||||||
| 17 Mar | 318.65 | 27.95 | 0 (0.00%) | 5.09 | 0 | 0 | 0 | |||||||||
| 16 Mar | 314.60 | 27.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 310.75 | 27.95 | 0 (0.00%) | 6.38 | 0 | 0 | 0 | |||||||||
| 12 Mar | 319.95 | 27.95 | 0 (0.00%) | 4.62 | 0 | 0 | 0 | |||||||||
| 11 Mar | 323.80 | 27.95 | 0 (0.00%) | 3.92 | 0 | 0 | 0 | |||||||||
| 10 Mar | 332.50 | 27.95 | 0 (0.00%) | 3.63 | 0 | 0 | 0 | |||||||||
| 9 Mar | 324.30 | 27.95 | 0 (0.00%) | 5.04 | 0 | 0 | 0 | |||||||||
| 6 Mar | 326.55 | 27.95 | 0 (0.00%) | 3.23 | 0 | 0 | 0 | |||||||||
| 5 Mar | 327.60 | 27.95 | 0 (0.00%) | 2.98 | 0 | 0 | 0 | |||||||||
| 4 Mar | 321.55 | 27.95 | 0 (0.00%) | 3.79 | 0 | 0 | 0 | |||||||||
| 2 Mar | 338.10 | 27.95 | 0 (0.00%) | 0.74 | 0 | 0 | 0 | |||||||||
| 27 Feb | 344.45 | 27.95 | 0 (0.00%) | 0.38 | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 350 expiring on 26MAY2026
Delta for 350 CE is 0.65
Historical price for 350 CE is as follows
On 15 May ABCAPITAL was trading at 357.15. The strike last trading price was 13.2, which was 4 higher than the previous day. The implied volatity was 35.4, the open interest changed by 12 which increased total open position to 607
On 14 May ABCAPITAL was trading at 349.65. The strike last trading price was 10.35, which was 3.05 higher than the previous day. The implied volatity was 39.81, the open interest changed by -53 which decreased total open position to 599
On 13 May ABCAPITAL was trading at 344.30. The strike last trading price was 7.35, which was 0.5999999999999996 higher than the previous day. The implied volatity was 0, the open interest changed by -37 which decreased total open position to 655
On 12 May ABCAPITAL was trading at 341.20. The strike last trading price was 6.85, which was -6.050000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 99 which increased total open position to 692
On 11 May ABCAPITAL was trading at 352.95. The strike last trading price was 12.65, which was -7.049999999999999 lower than the previous day. The implied volatity was 35.74, the open interest changed by 4 which increased total open position to 591
On 8 May ABCAPITAL was trading at 362.95. The strike last trading price was 19.4, which was -5.350000000000001 lower than the previous day. The implied volatity was 36.54, the open interest changed by -20 which decreased total open position to 587
On 7 May ABCAPITAL was trading at 369.00. The strike last trading price was 24.7, which was -0.40000000000000213 lower than the previous day. The implied volatity was 37.75, the open interest changed by -33 which decreased total open position to 609
On 6 May ABCAPITAL was trading at 369.30. The strike last trading price was 26.05, which was 7.100000000000001 higher than the previous day. The implied volatity was 36.02, the open interest changed by -23 which decreased total open position to 642
On 5 May ABCAPITAL was trading at 360.85. The strike last trading price was 18.65, which was 6.249999999999998 higher than the previous day. The implied volatity was 34.95, the open interest changed by -97 which decreased total open position to 666
On 4 May ABCAPITAL was trading at 345.85. The strike last trading price was 14.95, which was 0.5999999999999996 higher than the previous day. The implied volatity was 40.08, the open interest changed by 308 which increased total open position to 786
On 30 Apr ABCAPITAL was trading at 345.50. The strike last trading price was 14.3, which was -1.3999999999999986 lower than the previous day. The implied volatity was 43.13, the open interest changed by 18 which increased total open position to 496
On 29 Apr ABCAPITAL was trading at 348.45. The strike last trading price was 15.6, which was 4.15 higher than the previous day. The implied volatity was 41.72, the open interest changed by -48 which decreased total open position to 478
On 28 Apr ABCAPITAL was trading at 338.30. The strike last trading price was 11.1, which was -2.200000000000001 lower than the previous day. The implied volatity was 40.3, the open interest changed by 115 which increased total open position to 530
On 27 Apr ABCAPITAL was trading at 342.55. The strike last trading price was 13.25, which was 0.4499999999999993 higher than the previous day. The implied volatity was 40.08, the open interest changed by 62 which increased total open position to 415
On 24 Apr ABCAPITAL was trading at 340.60. The strike last trading price was 12.65, which was -3.25 lower than the previous day. The implied volatity was 38.87, the open interest changed by 80 which increased total open position to 347
On 23 Apr ABCAPITAL was trading at 349.75. The strike last trading price was 15.65, which was -0.9000000000000004 lower than the previous day. The implied volatity was 36.66, the open interest changed by 3 which increased total open position to 266
On 22 Apr ABCAPITAL was trading at 350.70. The strike last trading price was 16.7, which was 3.5999999999999996 higher than the previous day. The implied volatity was 37.47, the open interest changed by 21 which increased total open position to 264
On 21 Apr ABCAPITAL was trading at 344.60. The strike last trading price was 13.4, which was 0.40000000000000036 higher than the previous day. The implied volatity was 33.66, the open interest changed by 199 which increased total open position to 243
On 20 Apr ABCAPITAL was trading at 341.60. The strike last trading price was 13, which was -1.0500000000000007 lower than the previous day. The implied volatity was 37.71, the open interest changed by -9 which decreased total open position to 44
On 17 Apr ABCAPITAL was trading at 340.40. The strike last trading price was 14.05, which was 1.0500000000000007 higher than the previous day. The implied volatity was 38.37, the open interest changed by 28 which increased total open position to 53
On 16 Apr ABCAPITAL was trading at 337.95. The strike last trading price was 13, which was -4.100000000000001 lower than the previous day. The implied volatity was 39.28, the open interest changed by 4 which increased total open position to 23
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 17.1, which was 3.5000000000000018 higher than the previous day. The implied volatity was 41.27, the open interest changed by 1 which increased total open position to 14
On 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was 13.65, which was -1.8499999999999996 lower than the previous day. The implied volatity was 39.1, the open interest changed by 1 which increased total open position to 12
On 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 15.5, which was 2.0500000000000007 higher than the previous day. The implied volatity was 39.14, the open interest changed by 0 which decreased total open position to 11
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 13.45, which was -2.1 lower than the previous day. The implied volatity was 38.65, the open interest changed by 6 which increased total open position to 9
On 8 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 15.55, which was -12.4 lower than the previous day. The implied volatity was 38.15, the open interest changed by 2 which increased total open position to 2
On 7 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 9.01, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ABCAPITAL was trading at 311.30. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 8.02, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ABCAPITAL was trading at 298.25. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 10.27, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ABCAPITAL was trading at 302.90. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 9.43, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ABCAPITAL was trading at 292.25. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 10.56, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ABCAPITAL was trading at 305.75. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 8.3, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ABCAPITAL was trading at 314.70. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ABCAPITAL was trading at 302.40. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 8.53, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ABCAPITAL was trading at 294.95. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 10.17, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ABCAPITAL was trading at 311.25. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ABCAPITAL was trading at 312.30. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ABCAPITAL was trading at 328.45. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ABCAPITAL was trading at 318.65. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ABCAPITAL was trading at 314.60. The strike last trading price was 27.95, 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 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ABCAPITAL was trading at 319.95. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ABCAPITAL was trading at 332.50. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 27.95, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 26-May-2026 (9d) 350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0
Theta: -0.3
Gamma: 0.01768
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 357.15 | 4.9 | -3.6500000000000004 (-42.69%) | 33.02 | 1,873 | 711 | 1,139 |
| 14 May | 349.65 | 7.35 | -4.4 (-37.45%) | 29.26 | 816 | -20 | 428 |
| 13 May | 344.30 | 11.35 | -2.950000000000001 (-20.63%) | 0 | 204 | -18 | 449 |
| 12 May | 341.20 | 13.8 | 5.5 (66.27%) | 0 | 739 | -37 | 467 |
| 11 May | 352.95 | 8.15 | 2.9000000000000004 (55.24%) | 35.59 | 894 | -18 | 505 |
| 8 May | 362.95 | 5.5 | 1.7000000000000002 (44.74%) | 33.71 | 303 | -21 | 526 |
| 7 May | 369.00 | 3.9 | -0.30000000000000027 (-7.14%) | 33.5 | 680 | -32 | 552 |
| 6 May | 369.30 | 3.7 | -3.45 (-48.25%) | 33.78 | 1,298 | 125 | 582 |
| 5 May | 360.85 | 7.2 | -8.25 (-53.40%) | 35.49 | 2,252 | 5 | 471 |
| 4 May | 345.85 | 12.1 | -4.549999999999999 (-27.33%) | 38.12 | 2,816 | 271 | 466 |
| 30 Apr | 345.50 | 16.05 | 0.6000000000000014 (3.88%) | 38.22 | 222 | -17 | 178 |
| 29 Apr | 348.45 | 15.5 | -4.699999999999999 (-23.27%) | 39.33 | 679 | 49 | 197 |
| 28 Apr | 338.30 | 20.05 | 2.25 (12.64%) | 38.79 | 140 | 56 | 152 |
| 27 Apr | 342.55 | 17.95 | -1.25 (-6.51%) | 39.03 | 58 | 14 | 96 |
| 24 Apr | 340.60 | 19 | 4.65 (32.40%) | 37.87 | 53 | 16 | 82 |
| 23 Apr | 349.75 | 14.45 | 1.049999999999999 (7.84%) | 35.06 | 69 | 4 | 66 |
| 22 Apr | 350.70 | 13.5 | -4 (-22.86%) | 32.6 | 55 | 17 | 62 |
| 21 Apr | 344.60 | 17.5 | -0.6999999999999993 (-3.85%) | 35.17 | 23 | 20 | 45 |
| 20 Apr | 341.60 | 18.2 | -1.8000000000000007 (-9.00%) | 36.2 | 2 | 1 | 24 |
| 17 Apr | 340.40 | 20 | -1.6999999999999993 (-7.83%) | 35.97 | 3 | 0 | 23 |
| 16 Apr | 337.95 | 21.7 | -1.9000000000000021 (-8.05%) | 35.8 | 6 | 1 | 20 |
| 15 Apr | 343.70 | 23.7 | 23.7 | - | 0 | 0 | 19 |
| 13 Apr | 337.45 | 23.7 | -0.8500000000000014 (-3.46%) | 37.97 | 6 | 1 | 19 |
| 10 Apr | 341.90 | 24.55 | 24.55 (9.11%) | - | 0 | 0 | 18 |
| 9 Apr | 334.55 | 24.55 | 2.05 (9.11%) | 36.61 | 9 | 7 | 16 |
| 8 Apr | 338.40 | 22.5 | 2.5 (12.50%) | 37.99 | 7 | 4 | 8 |
| 7 Apr | 308.55 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 6 Apr | 311.30 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 2 Apr | 298.25 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 1 Apr | 302.90 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 30 Mar | 292.25 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 27 Mar | 305.75 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 25 Mar | 314.70 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 24 Mar | 302.40 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 23 Mar | 294.95 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 20 Mar | 311.25 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 19 Mar | 312.30 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 18 Mar | 328.45 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 17 Mar | 318.65 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 16 Mar | 314.60 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 13 Mar | 310.75 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 0 |
| 12 Mar | 319.95 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 11 Mar | 323.80 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 10 Mar | 332.50 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 9 Mar | 324.30 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 6 Mar | 326.55 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 5 Mar | 327.60 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 0 |
| 4 Mar | 321.55 | 20 | -2.9 (-12.66%) | - | 0 | 0 | 4 |
| 2 Mar | 338.10 | 20 | -2.9 (-12.66%) | - | 0 | 4 | 0 |
| 27 Feb | 344.45 | 20 | -2.9 (-12.66%) | 28.57 | 4 | 3 | 3 |
For Aditya Birla Capital Ltd. - strike price 350 expiring on 26MAY2026
Delta for 350 PE is -0.34
Historical price for 350 PE is as follows
On 15 May ABCAPITAL was trading at 357.15. The strike last trading price was 4.9, which was -3.6500000000000004 lower than the previous day. The implied volatity was 33.02, the open interest changed by 711 which increased total open position to 1139
On 14 May ABCAPITAL was trading at 349.65. The strike last trading price was 7.35, which was -4.4 lower than the previous day. The implied volatity was 29.26, the open interest changed by -20 which decreased total open position to 428
On 13 May ABCAPITAL was trading at 344.30. The strike last trading price was 11.35, which was -2.950000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by -18 which decreased total open position to 449
On 12 May ABCAPITAL was trading at 341.20. The strike last trading price was 13.8, which was 5.5 higher than the previous day. The implied volatity was 0, the open interest changed by -37 which decreased total open position to 467
On 11 May ABCAPITAL was trading at 352.95. The strike last trading price was 8.15, which was 2.9000000000000004 higher than the previous day. The implied volatity was 35.59, the open interest changed by -18 which decreased total open position to 505
On 8 May ABCAPITAL was trading at 362.95. The strike last trading price was 5.5, which was 1.7000000000000002 higher than the previous day. The implied volatity was 33.71, the open interest changed by -21 which decreased total open position to 526
On 7 May ABCAPITAL was trading at 369.00. The strike last trading price was 3.9, which was -0.30000000000000027 lower than the previous day. The implied volatity was 33.5, the open interest changed by -32 which decreased total open position to 552
On 6 May ABCAPITAL was trading at 369.30. The strike last trading price was 3.7, which was -3.45 lower than the previous day. The implied volatity was 33.78, the open interest changed by 125 which increased total open position to 582
On 5 May ABCAPITAL was trading at 360.85. The strike last trading price was 7.2, which was -8.25 lower than the previous day. The implied volatity was 35.49, the open interest changed by 5 which increased total open position to 471
On 4 May ABCAPITAL was trading at 345.85. The strike last trading price was 12.1, which was -4.549999999999999 lower than the previous day. The implied volatity was 38.12, the open interest changed by 271 which increased total open position to 466
On 30 Apr ABCAPITAL was trading at 345.50. The strike last trading price was 16.05, which was 0.6000000000000014 higher than the previous day. The implied volatity was 38.22, the open interest changed by -17 which decreased total open position to 178
On 29 Apr ABCAPITAL was trading at 348.45. The strike last trading price was 15.5, which was -4.699999999999999 lower than the previous day. The implied volatity was 39.33, the open interest changed by 49 which increased total open position to 197
On 28 Apr ABCAPITAL was trading at 338.30. The strike last trading price was 20.05, which was 2.25 higher than the previous day. The implied volatity was 38.79, the open interest changed by 56 which increased total open position to 152
On 27 Apr ABCAPITAL was trading at 342.55. The strike last trading price was 17.95, which was -1.25 lower than the previous day. The implied volatity was 39.03, the open interest changed by 14 which increased total open position to 96
On 24 Apr ABCAPITAL was trading at 340.60. The strike last trading price was 19, which was 4.65 higher than the previous day. The implied volatity was 37.87, the open interest changed by 16 which increased total open position to 82
On 23 Apr ABCAPITAL was trading at 349.75. The strike last trading price was 14.45, which was 1.049999999999999 higher than the previous day. The implied volatity was 35.06, the open interest changed by 4 which increased total open position to 66
On 22 Apr ABCAPITAL was trading at 350.70. The strike last trading price was 13.5, which was -4 lower than the previous day. The implied volatity was 32.6, the open interest changed by 17 which increased total open position to 62
On 21 Apr ABCAPITAL was trading at 344.60. The strike last trading price was 17.5, which was -0.6999999999999993 lower than the previous day. The implied volatity was 35.17, the open interest changed by 20 which increased total open position to 45
On 20 Apr ABCAPITAL was trading at 341.60. The strike last trading price was 18.2, which was -1.8000000000000007 lower than the previous day. The implied volatity was 36.2, the open interest changed by 1 which increased total open position to 24
On 17 Apr ABCAPITAL was trading at 340.40. The strike last trading price was 20, which was -1.6999999999999993 lower than the previous day. The implied volatity was 35.97, the open interest changed by 0 which decreased total open position to 23
On 16 Apr ABCAPITAL was trading at 337.95. The strike last trading price was 21.7, which was -1.9000000000000021 lower than the previous day. The implied volatity was 35.8, the open interest changed by 1 which increased total open position to 20
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 23.7, which was 23.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was 23.7, which was -0.8500000000000014 lower than the previous day. The implied volatity was 37.97, the open interest changed by 1 which increased total open position to 19
On 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 24.55, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 24.55, which was 2.05 higher than the previous day. The implied volatity was 36.61, the open interest changed by 7 which increased total open position to 16
On 8 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 22.5, which was 2.5 higher than the previous day. The implied volatity was 37.99, the open interest changed by 4 which increased total open position to 8
On 7 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr ABCAPITAL was trading at 311.30. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr ABCAPITAL was trading at 298.25. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr ABCAPITAL was trading at 302.90. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar ABCAPITAL was trading at 292.25. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar ABCAPITAL was trading at 305.75. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar ABCAPITAL was trading at 314.70. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar ABCAPITAL was trading at 302.40. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar ABCAPITAL was trading at 294.95. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar ABCAPITAL was trading at 311.25. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar ABCAPITAL was trading at 312.30. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar ABCAPITAL was trading at 328.45. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Mar ABCAPITAL was trading at 318.65. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar ABCAPITAL was trading at 314.60. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ABCAPITAL was trading at 319.95. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar ABCAPITAL was trading at 332.50. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 20, which was -2.9 lower than the previous day. The implied volatity was 28.57, the open interest changed by 3 which increased total open position to 3
