ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
06 Sep 2024 04:12 PM IST
| ABFRL 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 309.15 | 33.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 315.30 | 33.7 | 0.00 | 0 | 0 | 23,400 | ||||
| 4 Sept | 310.45 | 33.7 | 0.00 | 0 | 0 | 23,400 | ||||
| 3 Sept | 315.80 | 33.7 | 0.00 | 0 | 15,600 | 0 | ||||
| 2 Sept | 319.80 | 33.7 | 7.20 | 62,400 | 15,600 | 23,400 | ||||
| 30 Aug | 311.70 | 26.5 | -22.10 | 10,400 | 2,600 | 2,600 | ||||
| 29 Aug | 313.65 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 314.85 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 321.90 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 322.40 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 319.50 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 314.30 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 317.30 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 322.25 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 320.25 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 319.45 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 311.10 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 312.70 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 321.80 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 324.70 | 48.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 316.00 | 48.6 | 48.60 | 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 | ||||
| 16 Jul | 330.20 | 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 | ||||
| 4 Jul | 334.20 | 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 290 expiring on 26SEP2024
Delta for 290 CE is -
Historical price for 290 CE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 33.7, 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 33.7, 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 23400
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 33.7, 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 23400
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 33.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 0
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 33.7, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 23400
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 26.5, which was -22.10 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 48.6, 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 28 Aug ABFRL was trading at 314.85. The strike last trading price was 48.6, 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 27 Aug ABFRL was trading at 321.90. The strike last trading price was 48.6, 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 26 Aug ABFRL was trading at 322.40. The strike last trading price was 48.6, 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 Aug ABFRL was trading at 319.50. The strike last trading price was 48.6, 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 Aug ABFRL was trading at 314.30. The strike last trading price was 48.6, 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 21 Aug ABFRL was trading at 317.30. The strike last trading price was 48.6, 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 20 Aug ABFRL was trading at 322.25. The strike last trading price was 48.6, 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 Aug ABFRL was trading at 320.25. The strike last trading price was 48.6, 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 16 Aug ABFRL was trading at 319.45. The strike last trading price was 48.6, 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 14 Aug ABFRL was trading at 311.10. The strike last trading price was 48.6, 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 13 Aug ABFRL was trading at 312.70. The strike last trading price was 48.6, 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 12 Aug ABFRL was trading at 321.80. The strike last trading price was 48.6, 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 9 Aug ABFRL was trading at 324.70. The strike last trading price was 48.6, 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 8 Aug ABFRL was trading at 316.00. The strike last trading price was 48.6, which was 48.60 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 16 Jul ABFRL was trading at 330.20. 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 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 4 Jul ABFRL was trading at 334.20. 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 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 290 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 309.15 | 1 | 0.25 | 1,14,400 | -1,09,200 | 4,75,800 |
| 5 Sept | 315.30 | 0.75 | -1.00 | 20,800 | -18,200 | 5,87,600 |
| 4 Sept | 310.45 | 1.75 | -0.10 | 10,400 | -2,600 | 6,13,600 |
| 3 Sept | 315.80 | 1.85 | -0.15 | 8,34,600 | -1,01,400 | 6,16,200 |
| 2 Sept | 319.80 | 2 | -0.60 | 14,09,200 | 4,91,400 | 7,17,600 |
| 30 Aug | 311.70 | 2.6 | 0.25 | 2,52,200 | 62,400 | 2,23,600 |
| 29 Aug | 313.65 | 2.35 | -0.20 | 1,97,600 | 96,200 | 1,63,800 |
| 28 Aug | 314.85 | 2.55 | -12.35 | 3,32,800 | 67,600 | 67,600 |
| 27 Aug | 321.90 | 14.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 322.40 | 14.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 319.50 | 14.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 314.30 | 14.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 317.30 | 14.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 322.25 | 14.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 320.25 | 14.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 319.45 | 14.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 311.10 | 14.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 312.70 | 14.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 321.80 | 14.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 324.70 | 14.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 316.00 | 14.9 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 322.20 | 14.9 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 314.40 | 14.9 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 313.15 | 14.9 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 315.60 | 14.9 | 14.90 | 0 | 0 | 0 |
| 18 Jul | 323.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 330.20 | 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 |
| 4 Jul | 334.20 | 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 290 expiring on 26SEP2024
Delta for 290 PE is -
Historical price for 290 PE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -109200 which decreased total open position to 475800
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 0.75, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 587600
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 613600
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -101400 which decreased total open position to 616200
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 491400 which increased total open position to 717600
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 2.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 223600
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 96200 which increased total open position to 163800
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 2.55, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 67600
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 14.9, 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 24 Jul ABFRL was trading at 322.20. The strike last trading price was 14.9, 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 14.9, 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 14.9, 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 14.9, which was 14.90 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 16 Jul ABFRL was trading at 330.20. 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 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 4 Jul ABFRL was trading at 334.20. 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 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