ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
06 Sep 2024 04:12 PM IST
| ABFRL 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 309.15 | 37.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 315.30 | 37.7 | 0.00 | 0 | 0 | 2,600 | ||||
| 4 Sept | 310.45 | 37.7 | 0.00 | 0 | 0 | 2,600 | ||||
| 3 Sept | 315.80 | 37.7 | 0.00 | 0 | 2,600 | 0 | ||||
| 2 Sept | 319.80 | 37.7 | -17.40 | 2,600 | 0 | 0 | ||||
| 30 Aug | 311.70 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 313.65 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 314.85 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 321.90 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 322.40 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 319.50 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 314.30 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 317.30 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 322.25 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 320.25 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 319.45 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 311.10 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 312.70 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 321.80 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 324.70 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 316.00 | 55.1 | 55.10 | 0 | 0 | 0 | ||||
| 24 Jul | 322.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 314.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 313.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 315.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jul | 323.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 328.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 323.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 323.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 325.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 322.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 322.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 327.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 327.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 329.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 322.50 | 0 | 0 | 0 | 0 | |||||
For Aditya Birla Fashion & Rt - strike price 280 expiring on 26SEP2024
Delta for 280 CE is -
Historical price for 280 CE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 37.7, 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 Sept ABFRL was trading at 315.30. The strike last trading price was 37.7, 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 2600
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 37.7, 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 2600
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 37.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 37.7, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 55.1, 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 ABFRL was trading at 313.65. The strike last trading price was 55.1, 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 28 Aug ABFRL was trading at 314.85. The strike last trading price was 55.1, 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 27 Aug ABFRL was trading at 321.90. The strike last trading price was 55.1, 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 Aug ABFRL was trading at 322.40. The strike last trading price was 55.1, 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 23 Aug ABFRL was trading at 319.50. The strike last trading price was 55.1, 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 ABFRL was trading at 314.30. The strike last trading price was 55.1, 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 ABFRL was trading at 317.30. The strike last trading price was 55.1, 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 ABFRL was trading at 322.25. The strike last trading price was 55.1, 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 ABFRL was trading at 320.25. The strike last trading price was 55.1, 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 ABFRL was trading at 319.45. The strike last trading price was 55.1, 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 ABFRL was trading at 311.10. The strike last trading price was 55.1, 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 ABFRL was trading at 312.70. The strike last trading price was 55.1, 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 ABFRL was trading at 321.80. The strike last trading price was 55.1, 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 ABFRL was trading at 324.70. The strike last trading price was 55.1, 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 ABFRL was trading at 316.00. The strike last trading price was 55.1, which was 55.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul ABFRL was trading at 322.20. 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 0 which decreased total open position to 0
On 23 Jul ABFRL was trading at 314.40. 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 0 which decreased total open position to 0
On 22 Jul ABFRL was trading at 313.15. 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 0 which decreased total open position to 0
On 19 Jul ABFRL was trading at 315.60. 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 0 which decreased total open position to 0
On 18 Jul ABFRL was trading at 323.30. 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 0 which decreased total open position to 0
On 15 Jul ABFRL was trading at 328.05. 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 0 which decreased total open position to 0
On 12 Jul ABFRL was trading at 323.20. 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 0 which decreased total open position to 0
On 11 Jul ABFRL was trading at 323.40. 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 0 which decreased total open position to 0
On 10 Jul ABFRL was trading at 325.55. 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 0 which decreased total open position to 0
On 9 Jul ABFRL was trading at 322.10. 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 0 which decreased total open position to 0
On 8 Jul ABFRL was trading at 322.25. 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 0 which decreased total open position to 0
On 5 Jul ABFRL was trading at 327.65. 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 0 which decreased total open position to 0
On 3 Jul ABFRL was trading at 327.15. 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 0 which decreased total open position to 0
On 2 Jul ABFRL was trading at 329.55. 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 0 which decreased total open position to 0
On 1 Jul ABFRL was trading at 322.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABFRL 280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 309.15 | 0.3 | -0.30 | 46,800 | -44,200 | 2,80,800 |
| 5 Sept | 315.30 | 0.6 | 0.00 | 2,600 | 0 | 3,27,600 |
| 4 Sept | 310.45 | 0.6 | -0.45 | 57,200 | -54,600 | 3,30,200 |
| 3 Sept | 315.80 | 1.05 | -0.15 | 3,51,000 | 26,000 | 3,84,800 |
| 2 Sept | 319.80 | 1.2 | -0.10 | 7,74,800 | 1,19,600 | 3,61,400 |
| 30 Aug | 311.70 | 1.3 | -0.30 | 3,58,800 | 65,000 | 2,44,400 |
| 29 Aug | 313.65 | 1.6 | 0.10 | 1,37,800 | 57,200 | 1,76,800 |
| 28 Aug | 314.85 | 1.5 | -10.55 | 2,02,800 | 72,800 | 1,19,600 |
| 27 Aug | 321.90 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 26 Aug | 322.40 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 23 Aug | 319.50 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 22 Aug | 314.30 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 21 Aug | 317.30 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 20 Aug | 322.25 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 19 Aug | 320.25 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 16 Aug | 319.45 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 14 Aug | 311.10 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 13 Aug | 312.70 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 12 Aug | 321.80 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 9 Aug | 324.70 | 12.05 | 0.00 | 0 | 0 | 46,800 |
| 8 Aug | 316.00 | 12.05 | 0.45 | 0 | 0 | 46,800 |
| 24 Jul | 322.20 | 11.6 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 314.40 | 11.6 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 313.15 | 11.6 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 315.60 | 11.6 | 11.60 | 0 | 0 | 0 |
| 18 Jul | 323.30 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 328.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 323.20 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 323.40 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 325.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 322.10 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 322.25 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 327.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 327.15 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 329.55 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 322.50 | 0 | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 280 expiring on 26SEP2024
Delta for 280 PE is -
Historical price for 280 PE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -44200 which decreased total open position to 280800
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 0.6, 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 327600
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -54600 which decreased total open position to 330200
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 384800
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 119600 which increased total open position to 361400
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 244400
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 176800
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 1.5, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 119600
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 12.05, 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 46800
On 26 Aug ABFRL was trading at 322.40. The strike last trading price was 12.05, 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 46800
On 23 Aug ABFRL was trading at 319.50. The strike last trading price was 12.05, 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 46800
On 22 Aug ABFRL was trading at 314.30. The strike last trading price was 12.05, 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 46800
On 21 Aug ABFRL was trading at 317.30. The strike last trading price was 12.05, 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 46800
On 20 Aug ABFRL was trading at 322.25. The strike last trading price was 12.05, 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 46800
On 19 Aug ABFRL was trading at 320.25. The strike last trading price was 12.05, 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 46800
On 16 Aug ABFRL was trading at 319.45. The strike last trading price was 12.05, 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 46800
On 14 Aug ABFRL was trading at 311.10. The strike last trading price was 12.05, 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 46800
On 13 Aug ABFRL was trading at 312.70. The strike last trading price was 12.05, 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 46800
On 12 Aug ABFRL was trading at 321.80. The strike last trading price was 12.05, 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 46800
On 9 Aug ABFRL was trading at 324.70. The strike last trading price was 12.05, 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 46800
On 8 Aug ABFRL was trading at 316.00. The strike last trading price was 12.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46800
On 24 Jul ABFRL was trading at 322.20. The strike last trading price was 11.6, 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 23 Jul ABFRL was trading at 314.40. The strike last trading price was 11.6, 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 22 Jul ABFRL was trading at 313.15. The strike last trading price was 11.6, 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 19 Jul ABFRL was trading at 315.60. The strike last trading price was 11.6, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ABFRL was trading at 323.30. 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 0 which decreased total open position to 0
On 15 Jul ABFRL was trading at 328.05. 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 0 which decreased total open position to 0
On 12 Jul ABFRL was trading at 323.20. 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 0 which decreased total open position to 0
On 11 Jul ABFRL was trading at 323.40. 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 0 which decreased total open position to 0
On 10 Jul ABFRL was trading at 325.55. 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 0 which decreased total open position to 0
On 9 Jul ABFRL was trading at 322.10. 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 0 which decreased total open position to 0
On 8 Jul ABFRL was trading at 322.25. 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 0 which decreased total open position to 0
On 5 Jul ABFRL was trading at 327.65. 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 0 which decreased total open position to 0
On 3 Jul ABFRL was trading at 327.15. 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 0 which decreased total open position to 0
On 2 Jul ABFRL was trading at 329.55. 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 0 which decreased total open position to 0
On 1 Jul ABFRL was trading at 322.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0