ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
21 Nov 2024 04:11 PM IST
| ABFRL 28NOV2024 270 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 284.40 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 289.20 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 289.20 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 291.55 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 288.70 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 290.10 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 293.85 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 298.20 | 39 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 8 Nov | 297.15 | 39 | 8.50 | 88.78 | 2 | -1 | 17 | |||
| 7 Nov | 296.75 | 30.5 | -1.90 | 41.62 | 19 | 8 | 17 | |||
| 6 Nov | 300.20 | 32.4 | -3.35 | 34.05 | 12 | 3 | 8 | |||
| 5 Nov | 302.30 | 35.75 | 2.80 | 40.78 | 10 | 2 | 4 | |||
| 4 Nov | 300.15 | 32.95 | -24.25 | 37.35 | 2 | 1 | 1 | |||
| 1 Nov | 314.05 | 57.2 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 308.15 | 57.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 306.65 | 57.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 306.05 | 57.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 305.40 | 57.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 300.30 | 57.2 | 57.20 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Sept | 317.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 317.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 313.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 309.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 315.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 310.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 315.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 319.80 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 270 expiring on 28NOV2024
Delta for 270 CE is 0.00
Historical price for 270 CE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 39, 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 20 Nov ABFRL was trading at 289.20. The strike last trading price was 39, 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 19 Nov ABFRL was trading at 289.20. The strike last trading price was 39, 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 18 Nov ABFRL was trading at 291.55. The strike last trading price was 39, 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 14 Nov ABFRL was trading at 288.70. The strike last trading price was 39, 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 13 Nov ABFRL was trading at 290.10. The strike last trading price was 39, 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 12 Nov ABFRL was trading at 293.85. The strike last trading price was 39, 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 11 Nov ABFRL was trading at 298.20. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 39, which was 8.50 higher than the previous day. The implied volatity was 88.78, the open interest changed by -1 which decreased total open position to 17
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 30.5, which was -1.90 lower than the previous day. The implied volatity was 41.62, the open interest changed by 8 which increased total open position to 17
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 32.4, which was -3.35 lower than the previous day. The implied volatity was 34.05, the open interest changed by 3 which increased total open position to 8
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 35.75, which was 2.80 higher than the previous day. The implied volatity was 40.78, the open interest changed by 2 which increased total open position to 4
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 32.95, which was -24.25 lower than the previous day. The implied volatity was 37.35, the open interest changed by 1 which increased total open position to 1
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 57.2, 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 31 Oct ABFRL was trading at 308.15. The strike last trading price was 57.2, 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 Oct ABFRL was trading at 306.65. The strike last trading price was 57.2, 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 29 Oct ABFRL was trading at 306.05. The strike last trading price was 57.2, 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 28 Oct ABFRL was trading at 305.40. The strike last trading price was 57.2, 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 25 Oct ABFRL was trading at 300.30. The strike last trading price was 57.2, which was 57.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept ABFRL was trading at 317.35. 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 10 Sept ABFRL was trading at 317.05. 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 9 Sept ABFRL was trading at 313.30. 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 6 Sept ABFRL was trading at 309.15. 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 5 Sept ABFRL was trading at 315.30. 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 4 Sept ABFRL was trading at 310.45. 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 3 Sept ABFRL was trading at 315.80. 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 2 Sept ABFRL was trading at 319.80. 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
| ABFRL 28NOV2024 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.06
Theta: -0.11
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 284.40 | 0.4 | -0.50 | 27.41 | 18 | -17 | 200 |
| 20 Nov | 289.20 | 0.9 | 0.00 | 36.83 | 20 | -20 | 220 |
| 19 Nov | 289.20 | 0.9 | 0.60 | 36.83 | 20 | -17 | 220 |
| 18 Nov | 291.55 | 0.3 | -0.45 | 29.30 | 5 | -4 | 238 |
| 14 Nov | 288.70 | 0.75 | 0.20 | 27.93 | 4 | -3 | 243 |
| 13 Nov | 290.10 | 0.55 | 0.00 | 26.50 | 9 | -8 | 247 |
| 12 Nov | 293.85 | 0.55 | -0.10 | 29.29 | 9 | -8 | 256 |
| 11 Nov | 298.20 | 0.65 | 0.00 | 0.00 | 0 | -178 | 0 |
| 8 Nov | 297.15 | 0.65 | -2.35 | 28.25 | 178 | -177 | 265 |
| 7 Nov | 296.75 | 3 | 0.00 | 45.43 | 1,589 | 50 | 441 |
| 6 Nov | 300.20 | 3 | 1.30 | 47.30 | 833 | 144 | 391 |
| 5 Nov | 302.30 | 1.7 | -0.80 | 40.41 | 115 | 37 | 249 |
| 4 Nov | 300.15 | 2.5 | 1.25 | 42.42 | 355 | 156 | 213 |
| 1 Nov | 314.05 | 1.25 | -0.15 | 42.10 | 3 | 2 | 56 |
| 31 Oct | 308.15 | 1.4 | 0.00 | - | 34 | 26 | 53 |
| 30 Oct | 306.65 | 1.4 | 0.05 | - | 86 | -9 | 28 |
| 29 Oct | 306.05 | 1.35 | -0.45 | - | 71 | 8 | 37 |
| 28 Oct | 305.40 | 1.8 | -0.60 | - | 59 | 11 | 28 |
| 25 Oct | 300.30 | 2.4 | 2.40 | - | 23 | 17 | 17 |
| 11 Sept | 317.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 317.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 313.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 309.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 315.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 310.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 315.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 319.80 | 0 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 270 expiring on 28NOV2024
Delta for 270 PE is -0.08
Historical price for 270 PE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 0.4, which was -0.50 lower than the previous day. The implied volatity was 27.41, the open interest changed by -17 which decreased total open position to 200
On 20 Nov ABFRL was trading at 289.20. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 36.83, the open interest changed by -20 which decreased total open position to 220
On 19 Nov ABFRL was trading at 289.20. The strike last trading price was 0.9, which was 0.60 higher than the previous day. The implied volatity was 36.83, the open interest changed by -17 which decreased total open position to 220
On 18 Nov ABFRL was trading at 291.55. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 29.30, the open interest changed by -4 which decreased total open position to 238
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was 27.93, the open interest changed by -3 which decreased total open position to 243
On 13 Nov ABFRL was trading at 290.10. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 26.50, the open interest changed by -8 which decreased total open position to 247
On 12 Nov ABFRL was trading at 293.85. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 29.29, the open interest changed by -8 which decreased total open position to 256
On 11 Nov ABFRL was trading at 298.20. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -178 which decreased total open position to 0
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 0.65, which was -2.35 lower than the previous day. The implied volatity was 28.25, the open interest changed by -177 which decreased total open position to 265
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 45.43, the open interest changed by 50 which increased total open position to 441
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 3, which was 1.30 higher than the previous day. The implied volatity was 47.30, the open interest changed by 144 which increased total open position to 391
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 1.7, which was -0.80 lower than the previous day. The implied volatity was 40.41, the open interest changed by 37 which increased total open position to 249
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 2.5, which was 1.25 higher than the previous day. The implied volatity was 42.42, the open interest changed by 156 which increased total open position to 213
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 42.10, the open interest changed by 2 which increased total open position to 56
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 1.4, 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 Oct ABFRL was trading at 306.65. The strike last trading price was 1.4, 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 29 Oct ABFRL was trading at 306.05. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ABFRL was trading at 305.40. The strike last trading price was 1.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ABFRL was trading at 300.30. The strike last trading price was 2.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept ABFRL was trading at 317.35. 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 10 Sept ABFRL was trading at 317.05. 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 9 Sept ABFRL was trading at 313.30. 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 6 Sept ABFRL was trading at 309.15. 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 5 Sept ABFRL was trading at 315.30. 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 4 Sept ABFRL was trading at 310.45. 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 3 Sept ABFRL was trading at 315.80. 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 2 Sept ABFRL was trading at 319.80. 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
