ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
03 Dec 2024 04:11 PM IST
| ABFRL 26DEC2024 290 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 0.22
Theta: -0.28
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 316.30 | 32.6 | -1.90 | 46.81 | 4 | 0 | 16 | |||
| 2 Dec | 322.20 | 34.5 | 6.70 | 30.09 | 21 | 4 | 16 | |||
| 29 Nov | 313.75 | 27.8 | 2.75 | 31.94 | 5 | -1 | 12 | |||
| 28 Nov | 315.70 | 25.05 | 1.15 | - | 1 | 0 | 13 | |||
| 27 Nov | 308.90 | 23.9 | 0.80 | 27.69 | 5 | -1 | 14 | |||
| 26 Nov | 307.45 | 23.1 | 5.80 | 29.79 | 12 | 4 | 14 | |||
| 25 Nov | 298.65 | 17.3 | -47.95 | 25.60 | 14 | 11 | 11 | |||
| 22 Nov | 288.55 | 65.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 289.20 | 65.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 289.20 | 65.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 290.10 | 65.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 298.20 | 65.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 296.75 | 65.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 300.20 | 65.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 302.30 | 65.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 300.15 | 65.25 | 65.25 | - | 0 | 0 | 0 | |||
| 1 Nov | 314.05 | 0 | 0.00 | - | 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 | |||
| 18 Oct | 334.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 330.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 337.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 333.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 322.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 333.00 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 290 expiring on 26DEC2024
Delta for 290 CE is 0.80
Historical price for 290 CE is as follows
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 32.6, which was -1.90 lower than the previous day. The implied volatity was 46.81, the open interest changed by 0 which decreased total open position to 16
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 34.5, which was 6.70 higher than the previous day. The implied volatity was 30.09, the open interest changed by 4 which increased total open position to 16
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 27.8, which was 2.75 higher than the previous day. The implied volatity was 31.94, the open interest changed by -1 which decreased total open position to 12
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 25.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 23.9, which was 0.80 higher than the previous day. The implied volatity was 27.69, the open interest changed by -1 which decreased total open position to 14
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 23.1, which was 5.80 higher than the previous day. The implied volatity was 29.79, the open interest changed by 4 which increased total open position to 14
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 17.3, which was -47.95 lower than the previous day. The implied volatity was 25.60, the open interest changed by 11 which increased total open position to 11
On 22 Nov ABFRL was trading at 288.55. The strike last trading price was 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, 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 65.25, which was 65.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ABFRL was trading at 314.05. 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 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 18 Oct ABFRL was trading at 334.05. 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 17 Oct ABFRL was trading at 330.70. 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 Oct ABFRL was trading at 337.40. 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 8 Oct ABFRL was trading at 333.65. 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 7 Oct ABFRL was trading at 322.90. 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 Oct ABFRL was trading at 333.00. 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 290 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.15
Theta: -0.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 316.30 | 1.4 | 0.30 | 31.64 | 573 | 0 | 257 |
| 2 Dec | 322.20 | 1.1 | -0.90 | 32.59 | 457 | 21 | 257 |
| 29 Nov | 313.75 | 2 | 0.10 | 30.61 | 215 | 81 | 235 |
| 28 Nov | 315.70 | 1.9 | -0.80 | 31.47 | 178 | 17 | 160 |
| 27 Nov | 308.90 | 2.7 | -0.95 | 29.89 | 98 | 15 | 144 |
| 26 Nov | 307.45 | 3.65 | -1.40 | 31.84 | 165 | 17 | 128 |
| 25 Nov | 298.65 | 5.05 | -2.95 | 30.92 | 195 | 110 | 110 |
| 22 Nov | 288.55 | 8 | 0.00 | 0.03 | 0 | 0 | 0 |
| 20 Nov | 289.20 | 8 | 0.00 | 0.98 | 0 | 0 | 0 |
| 19 Nov | 289.20 | 8 | 0.00 | 0.98 | 0 | 0 | 0 |
| 13 Nov | 290.10 | 8 | 0.00 | 1.24 | 0 | 0 | 0 |
| 11 Nov | 298.20 | 8 | 0.00 | 3.24 | 0 | 0 | 0 |
| 7 Nov | 296.75 | 8 | 0.00 | 2.99 | 0 | 0 | 0 |
| 6 Nov | 300.20 | 8 | 0.00 | 3.82 | 0 | 0 | 0 |
| 5 Nov | 302.30 | 8 | 0.00 | 4.46 | 0 | 0 | 0 |
| 4 Nov | 300.15 | 8 | 0.00 | 3.73 | 0 | 0 | 0 |
| 1 Nov | 314.05 | 8 | 0.00 | 7.06 | 0 | 0 | 0 |
| 31 Oct | 308.15 | 8 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 306.65 | 8 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 305.40 | 8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 300.30 | 8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 308.00 | 8 | 8.00 | - | 0 | 0 | 0 |
| 22 Oct | 307.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 324.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 334.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 330.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 337.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 333.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 322.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 333.00 | 0 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 290 expiring on 26DEC2024
Delta for 290 PE is -0.11
Historical price for 290 PE is as follows
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 1.4, which was 0.30 higher than the previous day. The implied volatity was 31.64, the open interest changed by 0 which decreased total open position to 257
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 1.1, which was -0.90 lower than the previous day. The implied volatity was 32.59, the open interest changed by 21 which increased total open position to 257
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was 30.61, the open interest changed by 81 which increased total open position to 235
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 1.9, which was -0.80 lower than the previous day. The implied volatity was 31.47, the open interest changed by 17 which increased total open position to 160
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 2.7, which was -0.95 lower than the previous day. The implied volatity was 29.89, the open interest changed by 15 which increased total open position to 144
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 3.65, which was -1.40 lower than the previous day. The implied volatity was 31.84, the open interest changed by 17 which increased total open position to 128
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 5.05, which was -2.95 lower than the previous day. The implied volatity was 30.92, the open interest changed by 110 which increased total open position to 110
On 22 Nov ABFRL was trading at 288.55. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 8, which was 0.00 lower than the previous day. The implied volatity was 0.98, 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 8, which was 0.00 lower than the previous day. The implied volatity was 0.98, 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 8, which was 0.00 lower than the previous day. The implied volatity was 1.24, 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 8, which was 0.00 lower than the previous day. The implied volatity was 3.24, 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 8, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 8, which was 0.00 lower than the previous day. The implied volatity was 3.82, 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 8, which was 0.00 lower than the previous day. The implied volatity was 4.46, 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 8, which was 0.00 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 7.06, 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 8, 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 8, 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 8, 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 8, 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 8, which was 8.00 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 18 Oct ABFRL was trading at 334.05. 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 17 Oct ABFRL was trading at 330.70. 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 Oct ABFRL was trading at 337.40. 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 8 Oct ABFRL was trading at 333.65. 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 7 Oct ABFRL was trading at 322.90. 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 Oct ABFRL was trading at 333.00. 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
