ABFRL
ADITYA BIRLA FASHION & RT
Historical option data for ABFRL
05 Jul 2024 04:12 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 327.65 | 28.7 | -8.20 | - | 7,800 | 0 | 3,51,000 | |||
| 4 Jul | 334.20 | 36.9 | - | 2,21,000 | -54,600 | 3,51,000 | ||||
| 3 Jul | 327.15 | 30.5 | - | 1,84,600 | 78,000 | 4,05,600 | ||||
| 2 Jul | 329.55 | 33.6 | - | 2,93,800 | 36,400 | 3,22,400 | ||||
| 1 Jul | 322.50 | 29.45 | - | 2,34,000 | -65,000 | 2,86,000 | ||||
| 28 Jun | 312.15 | 20.6 | - | 2,73,000 | 1,40,400 | 3,51,000 | ||||
| 27 Jun | 318.45 | 26 | - | 78,000 | -2,600 | 2,10,600 | ||||
| 26 Jun | 320.65 | 26.5 | - | 67,600 | 10,400 | 2,10,600 | ||||
| 25 Jun | 318.30 | 22.85 | - | 1,14,400 | -7,800 | 2,00,200 | ||||
| 24 Jun | 318.55 | 23.95 | - | 59,800 | 10,400 | 2,10,600 | ||||
| 21 Jun | 314.90 | 21.45 | - | 54,600 | 36,400 | 1,97,600 | ||||
| 20 Jun | 317.05 | 24.50 | - | 1,11,800 | 85,800 | 1,43,000 | ||||
| 19 Jun | 320.95 | 27.00 | - | 5,200 | 2,600 | 57,200 | ||||
| 18 Jun | 330.50 | 32.95 | - | 2,600 | 57,200 | 57,200 | ||||
| 14 Jun | 328.60 | 30.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 326.90 | 30.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 328.25 | 30.85 | - | 2,600 | 0 | 57,200 | ||||
| 11 Jun | 323.45 | 32.60 | - | 2,600 | 0 | 59,800 | ||||
| 10 Jun | 323.95 | 35.00 | - | 5,200 | 0 | 59,800 | ||||
| 7 Jun | 324.20 | 33.50 | - | 13,000 | -2,600 | 62,400 | ||||
| 6 Jun | 322.20 | 24.50 | - | 85,800 | -28,600 | 65,000 | ||||
|
|
||||||||||
| 5 Jun | 305.00 | 21.05 | - | 1,56,000 | 52,000 | 93,600 | ||||
| 4 Jun | 265.40 | 9.00 | - | 31,200 | 5,200 | 41,600 | ||||
| 3 Jun | 292.80 | 16.25 | - | 28,600 | 23,400 | 36,400 | ||||
| 28 May | 285.75 | 20.95 | - | 13,000 | 5,200 | 13,000 | ||||
| 24 May | 280.15 | 16.75 | - | 7,800 | 0 | 7,800 | ||||
| 23 May | 280.15 | 16.75 | - | 7,800 | 0 | 7,800 | ||||
| 22 May | 281.40 | 18.00 | - | 7,800 | 7,800 | 5,200 | ||||
| 21 May | 281.40 | 18.00 | - | 7,800 | 5,200 | 5,200 | ||||
For ADITYA BIRLA FASHION & RT - strike price 300 expiring on 25JUL2024
Delta for 300 CE is -
Historical price for 300 CE is as follows
On 5 Jul ABFRL was trading at 327.65. The strike last trading price was 28.7, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351000
On 4 Jul ABFRL was trading at 334.20. The strike last trading price was 36.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -54600 which decreased total open position to 351000
On 3 Jul ABFRL was trading at 327.15. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 405600
On 2 Jul ABFRL was trading at 329.55. The strike last trading price was 33.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 322400
On 1 Jul ABFRL was trading at 322.50. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -65000 which decreased total open position to 286000
On 28 Jun ABFRL was trading at 312.15. The strike last trading price was 20.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 140400 which increased total open position to 351000
On 27 Jun ABFRL was trading at 318.45. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 210600
On 26 Jun ABFRL was trading at 320.65. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 210600
On 25 Jun ABFRL was trading at 318.30. The strike last trading price was 22.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 200200
On 24 Jun ABFRL was trading at 318.55. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 210600
On 21 Jun ABFRL was trading at 314.90. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 197600
On 20 Jun ABFRL was trading at 317.05. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 143000
On 19 Jun ABFRL was trading at 320.95. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 57200
On 18 Jun ABFRL was trading at 330.50. The strike last trading price was 32.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 57200 which increased total open position to 57200
On 14 Jun ABFRL was trading at 328.60. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ABFRL was trading at 326.90. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ABFRL was trading at 328.25. The strike last trading price was 30.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57200
On 11 Jun ABFRL was trading at 323.45. The strike last trading price was 32.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59800
On 10 Jun ABFRL was trading at 323.95. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59800
On 7 Jun ABFRL was trading at 324.20. The strike last trading price was 33.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 62400
On 6 Jun ABFRL was trading at 322.20. The strike last trading price was 24.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 65000
On 5 Jun ABFRL was trading at 305.00. The strike last trading price was 21.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 93600
On 4 Jun ABFRL was trading at 265.40. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 41600
On 3 Jun ABFRL was trading at 292.80. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 36400
On 28 May ABFRL was trading at 285.75. The strike last trading price was 20.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 13000
On 24 May ABFRL was trading at 280.15. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 23 May ABFRL was trading at 280.15. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 22 May ABFRL was trading at 281.40. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 5200
On 21 May ABFRL was trading at 281.40. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 327.65 | 0.6 | -0.30 | - | 62,400 | -70,200 | 9,77,600 |
| 4 Jul | 334.20 | 0.9 | - | 18,66,800 | 1,61,200 | 10,47,800 | |
| 3 Jul | 327.15 | 1.9 | - | 10,97,200 | -1,11,800 | 8,86,600 | |
| 2 Jul | 329.55 | 1.95 | - | 22,23,000 | 1,66,400 | 10,03,600 | |
| 1 Jul | 322.50 | 2.3 | - | 11,98,600 | 20,800 | 8,37,200 | |
| 28 Jun | 312.15 | 5.75 | - | 13,72,800 | 2,18,400 | 8,16,400 | |
| 27 Jun | 318.45 | 4.45 | - | 3,43,200 | 46,800 | 5,98,000 | |
| 26 Jun | 320.65 | 5.6 | - | 3,30,200 | 1,17,000 | 5,51,200 | |
| 25 Jun | 318.30 | 6.55 | - | 1,27,400 | 2,600 | 4,34,200 | |
| 24 Jun | 318.55 | 6 | - | 3,90,000 | 1,53,400 | 4,31,600 | |
| 21 Jun | 314.90 | 6.90 | - | 1,58,600 | 46,800 | 2,75,600 | |
| 20 Jun | 317.05 | 5.90 | - | 67,600 | 31,200 | 2,28,800 | |
| 19 Jun | 320.95 | 5.05 | - | 91,000 | 52,000 | 1,97,600 | |
| 18 Jun | 330.50 | 3.50 | - | 36,400 | 18,200 | 1,43,000 | |
| 14 Jun | 328.60 | 4.85 | - | 67,600 | 44,200 | 1,24,800 | |
| 13 Jun | 326.90 | 4.80 | - | 49,400 | 28,600 | 80,600 | |
| 12 Jun | 328.25 | 5.40 | - | 36,400 | 28,600 | 49,400 | |
| 11 Jun | 323.45 | 6.45 | - | 2,600 | 0 | 18,200 | |
| 10 Jun | 323.95 | 7.60 | - | 18,200 | 15,600 | 15,600 | |
| 7 Jun | 324.20 | 41.55 | - | 0 | 0 | 0 | |
| 6 Jun | 322.20 | 41.55 | - | 0 | 0 | 0 | |
| 5 Jun | 305.00 | 41.55 | - | 0 | 0 | 0 | |
| 4 Jun | 265.40 | 41.55 | - | 0 | 0 | 0 | |
| 3 Jun | 292.80 | 41.55 | - | 0 | 0 | 0 | |
| 28 May | 285.75 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 280.15 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 280.15 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 281.40 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 281.40 | 0.00 | - | 0 | 0 | 0 | |
For ADITYA BIRLA FASHION & RT - strike price 300 expiring on 25JUL2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 5 Jul ABFRL was trading at 327.65. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -70200 which decreased total open position to 977600
On 4 Jul ABFRL was trading at 334.20. The strike last trading price was 0.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 161200 which increased total open position to 1047800
On 3 Jul ABFRL was trading at 327.15. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -111800 which decreased total open position to 886600
On 2 Jul ABFRL was trading at 329.55. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 166400 which increased total open position to 1003600
On 1 Jul ABFRL was trading at 322.50. The strike last trading price was 2.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 837200
On 28 Jun ABFRL was trading at 312.15. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 218400 which increased total open position to 816400
On 27 Jun ABFRL was trading at 318.45. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 598000
On 26 Jun ABFRL was trading at 320.65. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 551200
On 25 Jun ABFRL was trading at 318.30. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 434200
On 24 Jun ABFRL was trading at 318.55. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 153400 which increased total open position to 431600
On 21 Jun ABFRL was trading at 314.90. The strike last trading price was 6.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 275600
On 20 Jun ABFRL was trading at 317.05. The strike last trading price was 5.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 228800
On 19 Jun ABFRL was trading at 320.95. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 197600
On 18 Jun ABFRL was trading at 330.50. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 143000
On 14 Jun ABFRL was trading at 328.60. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 124800
On 13 Jun ABFRL was trading at 326.90. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 80600
On 12 Jun ABFRL was trading at 328.25. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 49400
On 11 Jun ABFRL was trading at 323.45. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18200
On 10 Jun ABFRL was trading at 323.95. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 15600
On 7 Jun ABFRL was trading at 324.20. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ABFRL was trading at 322.20. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ABFRL was trading at 305.00. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ABFRL was trading at 265.40. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun ABFRL was trading at 292.80. The strike last trading price was 41.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May ABFRL was trading at 285.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May ABFRL was trading at 280.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May ABFRL was trading at 280.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May ABFRL was trading at 281.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May ABFRL was trading at 281.40. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0