ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
21 Nov 2024 04:11 PM IST
| ABFRL 28NOV2024 295 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 284.40 | 7 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 20 Nov | 289.20 | 7 | 0.00 | 53.15 | 2 | -2 | 116 | |||
| 19 Nov | 289.20 | 7 | 1.00 | 53.15 | 2 | 0 | 116 | |||
|
|
||||||||||
| 18 Nov | 291.55 | 6 | 1.20 | 40.04 | 2 | -1 | 117 | |||
| 14 Nov | 288.70 | 4.8 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 13 Nov | 290.10 | 4.8 | -5.35 | 26.24 | 7 | -6 | 119 | |||
| 12 Nov | 293.85 | 10.15 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 11 Nov | 298.20 | 10.15 | -4.35 | 32.88 | 7 | -5 | 127 | |||
| 8 Nov | 297.15 | 14.5 | 2.45 | 49.52 | 46 | -45 | 133 | |||
| 7 Nov | 296.75 | 12.05 | -3.15 | 36.58 | 1,856 | 131 | 175 | |||
| 6 Nov | 300.20 | 15.2 | -1.45 | 40.13 | 305 | 7 | 47 | |||
| 5 Nov | 302.30 | 16.65 | 1.30 | 38.58 | 71 | 23 | 41 | |||
| 4 Nov | 300.15 | 15.35 | -41.60 | 39.14 | 48 | 18 | 18 | |||
| 1 Nov | 314.05 | 56.95 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 308.15 | 56.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 306.65 | 56.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 306.05 | 56.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 305.40 | 56.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 300.30 | 56.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 308.00 | 56.95 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 295 expiring on 28NOV2024
Delta for 295 CE is 0.00
Historical price for 295 CE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 7, 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 20 Nov ABFRL was trading at 289.20. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 53.15, the open interest changed by -2 which decreased total open position to 116
On 19 Nov ABFRL was trading at 289.20. The strike last trading price was 7, which was 1.00 higher than the previous day. The implied volatity was 53.15, the open interest changed by 0 which decreased total open position to 116
On 18 Nov ABFRL was trading at 291.55. The strike last trading price was 6, which was 1.20 higher than the previous day. The implied volatity was 40.04, the open interest changed by -1 which decreased total open position to 117
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 13 Nov ABFRL was trading at 290.10. The strike last trading price was 4.8, which was -5.35 lower than the previous day. The implied volatity was 26.24, the open interest changed by -6 which decreased total open position to 119
On 12 Nov ABFRL was trading at 293.85. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 11 Nov ABFRL was trading at 298.20. The strike last trading price was 10.15, which was -4.35 lower than the previous day. The implied volatity was 32.88, the open interest changed by -5 which decreased total open position to 127
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 14.5, which was 2.45 higher than the previous day. The implied volatity was 49.52, the open interest changed by -45 which decreased total open position to 133
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 12.05, which was -3.15 lower than the previous day. The implied volatity was 36.58, the open interest changed by 131 which increased total open position to 175
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 15.2, which was -1.45 lower than the previous day. The implied volatity was 40.13, the open interest changed by 7 which increased total open position to 47
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 16.65, which was 1.30 higher than the previous day. The implied volatity was 38.58, the open interest changed by 23 which increased total open position to 41
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 15.35, which was -41.60 lower than the previous day. The implied volatity was 39.14, the open interest changed by 18 which increased total open position to 18
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 56.95, 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 31 Oct ABFRL was trading at 308.15. The strike last trading price was 56.95, 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 56.95, 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 29 Oct ABFRL was trading at 306.05. The strike last trading price was 56.95, 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 56.95, 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 56.95, 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 56.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABFRL 28NOV2024 295 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.10
Theta: -0.13
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 284.40 | 11.4 | 3.40 | 27.03 | 14 | -13 | 193 |
| 20 Nov | 289.20 | 8 | 0.00 | 24.01 | 5 | -5 | 210 |
| 19 Nov | 289.20 | 8 | 2.60 | 24.01 | 5 | -1 | 210 |
| 18 Nov | 291.55 | 5.4 | -0.65 | 16.50 | 4 | -3 | 212 |
| 14 Nov | 288.70 | 6.05 | 0.00 | 10.98 | 1 | 0 | 216 |
| 13 Nov | 290.10 | 6.05 | -0.35 | 18.98 | 28 | -26 | 217 |
| 12 Nov | 293.85 | 6.4 | 1.40 | 25.77 | 6 | -5 | 244 |
| 11 Nov | 298.20 | 5 | -2.90 | 25.76 | 15 | -12 | 252 |
| 8 Nov | 297.15 | 7.9 | -2.25 | 31.86 | 71 | -70 | 265 |
| 7 Nov | 296.75 | 10.15 | 1.00 | 41.55 | 2,053 | 175 | 330 |
| 6 Nov | 300.20 | 9.15 | 1.60 | 41.80 | 430 | 62 | 155 |
| 5 Nov | 302.30 | 7.55 | -1.55 | 38.77 | 130 | 7 | 92 |
| 4 Nov | 300.15 | 9.1 | 4.55 | 39.76 | 202 | 50 | 85 |
| 1 Nov | 314.05 | 4.55 | -0.75 | 37.66 | 10 | -1 | 35 |
| 31 Oct | 308.15 | 5.3 | 0.00 | - | 13 | -3 | 35 |
| 30 Oct | 306.65 | 5.3 | -1.75 | - | 38 | 31 | 37 |
| 29 Oct | 306.05 | 7.05 | 0.85 | - | 6 | -2 | 5 |
| 28 Oct | 305.40 | 6.2 | -3.40 | - | 7 | 6 | 7 |
| 25 Oct | 300.30 | 9.6 | 5.00 | - | 1 | 0 | 1 |
| 24 Oct | 308.00 | 4.6 | - | 0 | 1 | 0 | |
For Aditya Birla Fashion & Rt - strike price 295 expiring on 28NOV2024
Delta for 295 PE is -0.83
Historical price for 295 PE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 11.4, which was 3.40 higher than the previous day. The implied volatity was 27.03, the open interest changed by -13 which decreased total open position to 193
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 24.01, the open interest changed by -5 which decreased total open position to 210
On 19 Nov ABFRL was trading at 289.20. The strike last trading price was 8, which was 2.60 higher than the previous day. The implied volatity was 24.01, the open interest changed by -1 which decreased total open position to 210
On 18 Nov ABFRL was trading at 291.55. The strike last trading price was 5.4, which was -0.65 lower than the previous day. The implied volatity was 16.50, the open interest changed by -3 which decreased total open position to 212
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 10.98, the open interest changed by 0 which decreased total open position to 216
On 13 Nov ABFRL was trading at 290.10. The strike last trading price was 6.05, which was -0.35 lower than the previous day. The implied volatity was 18.98, the open interest changed by -26 which decreased total open position to 217
On 12 Nov ABFRL was trading at 293.85. The strike last trading price was 6.4, which was 1.40 higher than the previous day. The implied volatity was 25.77, the open interest changed by -5 which decreased total open position to 244
On 11 Nov ABFRL was trading at 298.20. The strike last trading price was 5, which was -2.90 lower than the previous day. The implied volatity was 25.76, the open interest changed by -12 which decreased total open position to 252
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 7.9, which was -2.25 lower than the previous day. The implied volatity was 31.86, the open interest changed by -70 which decreased total open position to 265
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 10.15, which was 1.00 higher than the previous day. The implied volatity was 41.55, the open interest changed by 175 which increased total open position to 330
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 9.15, which was 1.60 higher than the previous day. The implied volatity was 41.80, the open interest changed by 62 which increased total open position to 155
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 7.55, which was -1.55 lower than the previous day. The implied volatity was 38.77, the open interest changed by 7 which increased total open position to 92
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 9.1, which was 4.55 higher than the previous day. The implied volatity was 39.76, the open interest changed by 50 which increased total open position to 85
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 4.55, which was -0.75 lower than the previous day. The implied volatity was 37.66, the open interest changed by -1 which decreased total open position to 35
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 5.3, 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 5.3, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ABFRL was trading at 306.05. The strike last trading price was 7.05, which was 0.85 higher 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 6.2, which was -3.40 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 9.6, which was 5.00 higher 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 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
