ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
20 Dec 2024 04:11 PM IST
| ABFRL 26DEC2024 280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.14
Theta: -0.47
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 282.20 | 6.55 | -8.75 | 36.41 | 108 | 20 | 38 | |||
| 19 Dec | 290.30 | 15.3 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 18 Dec | 292.70 | 15.3 | -2.35 | 42.00 | 3 | -1 | 19 | |||
| 17 Dec | 295.15 | 17.65 | -4.70 | 41.99 | 6 | 0 | 20 | |||
| 16 Dec | 300.20 | 22.35 | -1.65 | 42.07 | 10 | 1 | 19 | |||
| 13 Dec | 301.35 | 24 | -5.40 | 36.35 | 20 | 6 | 18 | |||
| 12 Dec | 304.30 | 29.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 309.55 | 29.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 310.10 | 29.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Dec | 308.30 | 29.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 307.20 | 29.4 | 0.30 | 32.87 | 4 | 1 | 12 | |||
| 5 Dec | 307.45 | 29.1 | -7.90 | - | 3 | 2 | 10 | |||
| 4 Dec | 312.25 | 37 | -35.95 | 49.40 | 8 | 4 | 4 | |||
| 3 Dec | 316.30 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 322.20 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 313.75 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 315.70 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 308.90 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 307.45 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 298.65 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 288.55 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 289.20 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 289.20 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 291.55 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 290.10 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 298.20 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 296.75 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 300.20 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 302.30 | 72.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 300.15 | 72.95 | 72.95 | - | 0 | 0 | 0 | |||
| 31 Oct | 308.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 306.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 305.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 300.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 308.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 307.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 324.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 322.90 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 280 expiring on 26DEC2024
Delta for 280 CE is 0.58
Historical price for 280 CE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 6.55, which was -8.75 lower than the previous day. The implied volatity was 36.41, the open interest changed by 20 which increased total open position to 38
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 15.3, 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 18 Dec ABFRL was trading at 292.70. The strike last trading price was 15.3, which was -2.35 lower than the previous day. The implied volatity was 42.00, the open interest changed by -1 which decreased total open position to 19
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 17.65, which was -4.70 lower than the previous day. The implied volatity was 41.99, the open interest changed by 0 which decreased total open position to 20
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 22.35, which was -1.65 lower than the previous day. The implied volatity was 42.07, the open interest changed by 1 which increased total open position to 19
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 24, which was -5.40 lower than the previous day. The implied volatity was 36.35, the open interest changed by 6 which increased total open position to 18
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 29.4, 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 Dec ABFRL was trading at 309.55. The strike last trading price was 29.4, 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 10 Dec ABFRL was trading at 310.10. The strike last trading price was 29.4, 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 9 Dec ABFRL was trading at 308.30. The strike last trading price was 29.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 29.4, which was 0.30 higher than the previous day. The implied volatity was 32.87, the open interest changed by 1 which increased total open position to 12
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 29.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 37, which was -35.95 lower than the previous day. The implied volatity was 49.40, the open interest changed by 4 which increased total open position to 4
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 72.95, 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 Dec ABFRL was trading at 322.20. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 313.75. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 315.70. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 308.90. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 307.45. The strike last trading price was 72.95, 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 25 Nov ABFRL was trading at 298.65. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 288.55. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 289.20. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 289.20. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 291.55. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 290.10. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 298.20. The strike last trading price was 72.95, 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 7 Nov ABFRL was trading at 296.75. The strike last trading price was 72.95, 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 6 Nov ABFRL was trading at 300.20. The strike last trading price was 72.95, 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 Nov ABFRL was trading at 302.30. The strike last trading price was 72.95, 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 4 Nov ABFRL was trading at 300.15. The strike last trading price was 72.95, which was 72.95 higher 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 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 30 Oct ABFRL was trading at 306.65. 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 which decreased total open position to
On 28 Oct ABFRL was trading at 305.40. 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 which decreased total open position to
On 25 Oct ABFRL was trading at 300.30. 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 24 Oct ABFRL was trading at 308.00. 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 22 Oct ABFRL was trading at 307.65. 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 which decreased total open position to
On 21 Oct ABFRL was trading at 324.20. 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 which decreased total open position to
On 7 Oct ABFRL was trading at 322.90. 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 26DEC2024 280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 0.14
Theta: -0.31
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 282.20 | 3.05 | 1.70 | 29.00 | 402 | -9 | 230 |
| 19 Dec | 290.30 | 1.35 | 0.05 | 32.36 | 154 | -11 | 239 |
| 18 Dec | 292.70 | 1.3 | 0.15 | 32.56 | 235 | 4 | 253 |
| 17 Dec | 295.15 | 1.15 | 0.40 | 32.99 | 217 | -21 | 249 |
| 16 Dec | 300.20 | 0.75 | 0.10 | 33.62 | 151 | -43 | 270 |
| 13 Dec | 301.35 | 0.65 | 0.05 | 30.32 | 320 | 63 | 313 |
| 12 Dec | 304.30 | 0.6 | 0.10 | 30.72 | 174 | 67 | 259 |
| 11 Dec | 309.55 | 0.5 | -0.25 | 32.73 | 14 | -1 | 193 |
| 10 Dec | 310.10 | 0.75 | 0.00 | 37.32 | 89 | 10 | 190 |
| 9 Dec | 308.30 | 0.75 | -0.40 | 33.27 | 141 | -23 | 179 |
| 6 Dec | 307.20 | 1.15 | 0.15 | 33.11 | 196 | -60 | 203 |
| 5 Dec | 307.45 | 1 | 0.15 | 32.04 | 138 | -32 | 264 |
| 4 Dec | 312.25 | 0.85 | 0.15 | 32.95 | 117 | 77 | 284 |
| 3 Dec | 316.30 | 0.7 | 0.10 | 33.73 | 207 | -48 | 208 |
| 2 Dec | 322.20 | 0.6 | -0.45 | 35.13 | 131 | 9 | 256 |
| 29 Nov | 313.75 | 1.05 | -0.05 | 32.53 | 175 | 83 | 247 |
| 28 Nov | 315.70 | 1.1 | -0.50 | 33.99 | 35 | 2 | 163 |
| 27 Nov | 308.90 | 1.6 | -0.25 | 32.63 | 69 | 54 | 162 |
| 26 Nov | 307.45 | 1.85 | -1.70 | 32.31 | 119 | 14 | 108 |
| 25 Nov | 298.65 | 3.55 | -2.90 | 35.20 | 154 | 88 | 91 |
| 22 Nov | 288.55 | 6.45 | 0.00 | 0.00 | 0 | 0 | 3 |
| 20 Nov | 289.20 | 6.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 289.20 | 6.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 291.55 | 6.45 | 0.00 | 0.00 | 0 | 0 | 3 |
| 13 Nov | 290.10 | 6.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 298.20 | 6.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 296.75 | 6.45 | 0.60 | 34.40 | 3 | 2 | 2 |
| 6 Nov | 300.20 | 5.85 | 0.00 | 6.46 | 0 | 0 | 0 |
| 5 Nov | 302.30 | 5.85 | 0.00 | 7.02 | 0 | 0 | 0 |
| 4 Nov | 300.15 | 5.85 | 0.00 | 6.32 | 0 | 0 | 0 |
| 31 Oct | 308.15 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 306.65 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 305.40 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 300.30 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 308.00 | 5.85 | 5.85 | - | 0 | 0 | 0 |
| 22 Oct | 307.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 324.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 322.90 | 0 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 280 expiring on 26DEC2024
Delta for 280 PE is -0.40
Historical price for 280 PE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 3.05, which was 1.70 higher than the previous day. The implied volatity was 29.00, the open interest changed by -9 which decreased total open position to 230
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 32.36, the open interest changed by -11 which decreased total open position to 239
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 32.56, the open interest changed by 4 which increased total open position to 253
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 1.15, which was 0.40 higher than the previous day. The implied volatity was 32.99, the open interest changed by -21 which decreased total open position to 249
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 33.62, the open interest changed by -43 which decreased total open position to 270
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 30.32, the open interest changed by 63 which increased total open position to 313
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 30.72, the open interest changed by 67 which increased total open position to 259
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 32.73, the open interest changed by -1 which decreased total open position to 193
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 37.32, the open interest changed by 10 which increased total open position to 190
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 33.27, the open interest changed by -23 which decreased total open position to 179
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 33.11, the open interest changed by -60 which decreased total open position to 203
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 32.04, the open interest changed by -32 which decreased total open position to 264
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 32.95, the open interest changed by 77 which increased total open position to 284
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 33.73, the open interest changed by -48 which decreased total open position to 208
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 35.13, the open interest changed by 9 which increased total open position to 256
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 32.53, the open interest changed by 83 which increased total open position to 247
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 33.99, the open interest changed by 2 which increased total open position to 163
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 32.63, the open interest changed by 54 which increased total open position to 162
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 1.85, which was -1.70 lower than the previous day. The implied volatity was 32.31, the open interest changed by 14 which increased total open position to 108
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 3.55, which was -2.90 lower than the previous day. The implied volatity was 35.20, the open interest changed by 88 which increased total open position to 91
On 22 Nov ABFRL was trading at 288.55. The strike last trading price was 6.45, 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 3
On 20 Nov ABFRL was trading at 289.20. The strike last trading price was 6.45, 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 6.45, 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 6.45, 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 3
On 13 Nov ABFRL was trading at 290.10. The strike last trading price was 6.45, 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 6.45, 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 ABFRL was trading at 296.75. The strike last trading price was 6.45, which was 0.60 higher than the previous day. The implied volatity was 34.40, the open interest changed by 2 which increased total open position to 2
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 5.85, which was 0.00 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 5.85, which was 0.00 lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 5.85, which was 0.00 lower than the previous day. The implied volatity was 6.32, 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 5.85, 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 5.85, 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 5.85, 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 5.85, 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 24 Oct ABFRL was trading at 308.00. The strike last trading price was 5.85, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ABFRL was trading at 307.65. 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 which decreased total open position to
On 21 Oct ABFRL was trading at 324.20. 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 which decreased total open position to
On 7 Oct ABFRL was trading at 322.90. 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
