ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
16 Sep 2024 04:11 PM IST
| ABFRL 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 331.15 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 328.55 | 25.45 | 0.00 | 0 | 0 | 18,200 | ||||
| 12 Sept | 326.40 | 25.45 | 0.00 | 0 | 0 | 18,200 | ||||
| 11 Sept | 317.35 | 25.45 | 0.00 | 0 | 0 | 18,200 | ||||
| 10 Sept | 317.05 | 25.45 | 0.00 | 0 | 0 | 18,200 | ||||
| 9 Sept | 313.30 | 25.45 | 0.00 | 0 | 0 | 18,200 | ||||
| 6 Sept | 309.15 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 315.30 | 25.45 | 0.00 | 2,600 | 0 | 18,200 | ||||
| 4 Sept | 310.45 | 25.45 | 0.00 | 2,600 | 0 | 18,200 | ||||
| 3 Sept | 315.80 | 25.45 | -3.45 | 2,600 | 0 | 20,800 | ||||
| 2 Sept | 319.80 | 28.9 | -15.90 | 20,800 | 18,200 | 18,200 | ||||
| 30 Aug | 311.70 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 313.65 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 314.85 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 321.90 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 322.40 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 319.50 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 314.30 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 317.30 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 322.25 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 320.25 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 319.45 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 311.10 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 312.70 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 321.80 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 324.70 | 44.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 316.00 | 44.8 | 0 | 0 | 0 | |||||
For Aditya Birla Fashion & Rt - strike price 295 expiring on 26SEP2024
Delta for 295 CE is -
Historical price for 295 CE is as follows
On 16 Sept ABFRL was trading at 331.15. The strike last trading price was 25.45, 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 Sept ABFRL was trading at 328.55. The strike last trading price was 25.45, 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 18200
On 12 Sept ABFRL was trading at 326.40. The strike last trading price was 25.45, 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 18200
On 11 Sept ABFRL was trading at 317.35. The strike last trading price was 25.45, 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 18200
On 10 Sept ABFRL was trading at 317.05. The strike last trading price was 25.45, 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 18200
On 9 Sept ABFRL was trading at 313.30. The strike last trading price was 25.45, 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 18200
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 25.45, 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 25.45, 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 18200
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 25.45, 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 18200
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 25.45, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20800
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 28.9, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 18200
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 44.8, 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 295 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 331.15 | 0.3 | -0.40 | 78,000 | 0 | 5,33,000 |
| 13 Sept | 328.55 | 0.7 | -1.55 | 5,200 | 0 | 5,33,000 |
| 12 Sept | 326.40 | 2.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 317.35 | 2.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 317.05 | 2.25 | 0.00 | 0 | 0 | 5,33,000 |
| 9 Sept | 313.30 | 2.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 309.15 | 2.25 | 0.00 | 0 | -2,600 | 0 |
| 5 Sept | 315.30 | 2.25 | -0.25 | 2,600 | 0 | 5,35,600 |
| 4 Sept | 310.45 | 2.5 | 0.10 | 5,200 | -2,600 | 5,38,200 |
| 3 Sept | 315.80 | 2.4 | -0.05 | 1,30,000 | 7,800 | 5,35,600 |
| 2 Sept | 319.80 | 2.45 | -0.90 | 10,40,000 | 5,09,600 | 5,27,800 |
| 30 Aug | 311.70 | 3.35 | -0.95 | 7,800 | 0 | 13,000 |
| 29 Aug | 313.65 | 4.3 | -6.15 | 28,600 | 10,400 | 10,400 |
| 28 Aug | 314.85 | 10.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 321.90 | 10.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 322.40 | 10.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 319.50 | 10.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 314.30 | 10.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 317.30 | 10.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 322.25 | 10.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 320.25 | 10.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 319.45 | 10.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 311.10 | 10.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 312.70 | 10.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 321.80 | 10.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 324.70 | 10.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 316.00 | 10.45 | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 295 expiring on 26SEP2024
Delta for 295 PE is -
Historical price for 295 PE is as follows
On 16 Sept ABFRL was trading at 331.15. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 533000
On 13 Sept ABFRL was trading at 328.55. The strike last trading price was 0.7, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 533000
On 12 Sept ABFRL was trading at 326.40. The strike last trading price was 2.25, 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 Sept ABFRL was trading at 317.35. The strike last trading price was 2.25, 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 10 Sept ABFRL was trading at 317.05. The strike last trading price was 2.25, 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 533000
On 9 Sept ABFRL was trading at 313.30. The strike last trading price was 2.25, 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 Sept ABFRL was trading at 309.15. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 0
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 535600
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 538200
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 535600
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 2.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 509600 which increased total open position to 527800
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 3.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 4.3, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, 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 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0