ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
20 Dec 2024 04:11 PM IST
| ABFRL 26DEC2024 300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.05
Theta: -0.15
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 282.20 | 0.4 | -1.30 | 32.48 | 1,161 | -36 | 527 | |||
| 19 Dec | 290.30 | 1.7 | -1.25 | 30.06 | 496 | 8 | 545 | |||
| 18 Dec | 292.70 | 2.95 | -1.20 | 33.33 | 1,040 | -128 | 536 | |||
| 17 Dec | 295.15 | 4.15 | -2.40 | 33.03 | 1,803 | 142 | 668 | |||
| 16 Dec | 300.20 | 6.55 | -1.60 | 30.99 | 476 | 66 | 527 | |||
| 13 Dec | 301.35 | 8.15 | -1.85 | 29.40 | 940 | 160 | 461 | |||
| 12 Dec | 304.30 | 10 | -4.40 | 30.29 | 95 | 3 | 301 | |||
| 11 Dec | 309.55 | 14.4 | -3.10 | 33.14 | 70 | -7 | 298 | |||
| 10 Dec | 310.10 | 17.5 | 3.45 | 35.77 | 331 | -38 | 309 | |||
| 9 Dec | 308.30 | 14.05 | 0.75 | 31.41 | 165 | -1 | 347 | |||
| 6 Dec | 307.20 | 13.3 | -1.20 | 29.92 | 191 | 38 | 349 | |||
| 5 Dec | 307.45 | 14.5 | -3.35 | 30.60 | 108 | 17 | 312 | |||
| 4 Dec | 312.25 | 17.85 | -3.15 | 31.39 | 91 | -5 | 295 | |||
| 3 Dec | 316.30 | 21 | -4.75 | 29.14 | 73 | -1 | 300 | |||
| 2 Dec | 322.20 | 25.75 | 7.25 | 29.95 | 154 | -12 | 303 | |||
| 29 Nov | 313.75 | 18.5 | -3.20 | 25.68 | 85 | 2 | 316 | |||
| 28 Nov | 315.70 | 21.7 | 5.10 | 29.52 | 444 | -51 | 318 | |||
| 27 Nov | 308.90 | 16.6 | 1.10 | 28.09 | 238 | -45 | 376 | |||
| 26 Nov | 307.45 | 15.5 | 3.75 | 27.90 | 727 | 73 | 420 | |||
| 25 Nov | 298.65 | 11.75 | -5.25 | 27.66 | 978 | 339 | 343 | |||
| 22 Nov | 288.55 | 17 | 0.00 | 0.00 | 0 | 0 | 4 | |||
| 21 Nov | 284.40 | 17 | 0.00 | 0.00 | 0 | 0 | 4 | |||
| 20 Nov | 289.20 | 17 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 289.20 | 17 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 288.70 | 17 | 0.00 | 0.00 | 0 | 0 | 4 | |||
| 13 Nov | 290.10 | 17 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 293.85 | 17 | 0.00 | 0.00 | 0 | 0 | 4 | |||
| 11 Nov | 298.20 | 17 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 8 Nov | 297.15 | 17 | 2.10 | 41.23 | 1 | 0 | 5 | |||
| 7 Nov | 296.75 | 14.9 | -4.60 | 33.85 | 10 | 5 | 6 | |||
|
|
||||||||||
| 6 Nov | 300.20 | 19.5 | -38.50 | 39.74 | 1 | 0 | 0 | |||
| 5 Nov | 302.30 | 58 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 300.15 | 58 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 314.05 | 58 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 308.15 | 58 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 306.65 | 58 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 306.05 | 58 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 305.40 | 58 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 300.30 | 58 | 58.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 308.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 312.60 | 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 | |||
| 16 Oct | 343.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 346.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 340.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 337.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 341.20 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 344.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 349.20 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 300 expiring on 26DEC2024
Delta for 300 CE is 0.08
Historical price for 300 CE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 0.4, which was -1.30 lower than the previous day. The implied volatity was 32.48, the open interest changed by -36 which decreased total open position to 527
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 30.06, the open interest changed by 8 which increased total open position to 545
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 2.95, which was -1.20 lower than the previous day. The implied volatity was 33.33, the open interest changed by -128 which decreased total open position to 536
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 4.15, which was -2.40 lower than the previous day. The implied volatity was 33.03, the open interest changed by 142 which increased total open position to 668
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 6.55, which was -1.60 lower than the previous day. The implied volatity was 30.99, the open interest changed by 66 which increased total open position to 527
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 8.15, which was -1.85 lower than the previous day. The implied volatity was 29.40, the open interest changed by 160 which increased total open position to 461
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 10, which was -4.40 lower than the previous day. The implied volatity was 30.29, the open interest changed by 3 which increased total open position to 301
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 14.4, which was -3.10 lower than the previous day. The implied volatity was 33.14, the open interest changed by -7 which decreased total open position to 298
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 17.5, which was 3.45 higher than the previous day. The implied volatity was 35.77, the open interest changed by -38 which decreased total open position to 309
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 14.05, which was 0.75 higher than the previous day. The implied volatity was 31.41, the open interest changed by -1 which decreased total open position to 347
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 13.3, which was -1.20 lower than the previous day. The implied volatity was 29.92, the open interest changed by 38 which increased total open position to 349
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 14.5, which was -3.35 lower than the previous day. The implied volatity was 30.60, the open interest changed by 17 which increased total open position to 312
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 17.85, which was -3.15 lower than the previous day. The implied volatity was 31.39, the open interest changed by -5 which decreased total open position to 295
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 21, which was -4.75 lower than the previous day. The implied volatity was 29.14, the open interest changed by -1 which decreased total open position to 300
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 25.75, which was 7.25 higher than the previous day. The implied volatity was 29.95, the open interest changed by -12 which decreased total open position to 303
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 18.5, which was -3.20 lower than the previous day. The implied volatity was 25.68, the open interest changed by 2 which increased total open position to 316
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 21.7, which was 5.10 higher than the previous day. The implied volatity was 29.52, the open interest changed by -51 which decreased total open position to 318
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 16.6, which was 1.10 higher than the previous day. The implied volatity was 28.09, the open interest changed by -45 which decreased total open position to 376
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 15.5, which was 3.75 higher than the previous day. The implied volatity was 27.90, the open interest changed by 73 which increased total open position to 420
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 11.75, which was -5.25 lower than the previous day. The implied volatity was 27.66, the open interest changed by 339 which increased total open position to 343
On 22 Nov ABFRL was trading at 288.55. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 4
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 4
On 20 Nov ABFRL was trading at 289.20. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 4
On 13 Nov ABFRL was trading at 290.10. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ABFRL was trading at 293.85. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 4
On 11 Nov ABFRL was trading at 298.20. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 17, which was 2.10 higher than the previous day. The implied volatity was 41.23, the open interest changed by 0 which decreased total open position to 5
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 14.9, which was -4.60 lower than the previous day. The implied volatity was 33.85, the open interest changed by 5 which increased total open position to 6
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 19.5, which was -38.50 lower than the previous day. The implied volatity was 39.74, 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 58, 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 58, 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 Nov ABFRL was trading at 314.05. The strike last trading price was 58, 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 58, 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 58, 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 58, 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 58, 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 58, which was 58.00 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 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 23 Oct ABFRL was trading at 312.60. 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 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 16 Oct ABFRL was trading at 343.45. 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 15 Oct ABFRL was trading at 348.70. 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 14 Oct ABFRL was trading at 346.45. 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 11 Oct ABFRL was trading at 340.25. 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 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 9 Oct ABFRL was trading at 341.20. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ABFRL was trading at 344.35. 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 Sept ABFRL was trading at 349.20. 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 300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 282.20 | 16.55 | 6.35 | - | 173 | 12 | 500 |
| 19 Dec | 290.30 | 10.2 | 0.65 | 27.42 | 110 | -34 | 495 |
| 18 Dec | 292.70 | 9.55 | 1.65 | 30.11 | 236 | -52 | 531 |
| 17 Dec | 295.15 | 7.9 | 2.75 | 28.73 | 447 | 13 | 582 |
| 16 Dec | 300.20 | 5.15 | 0.35 | 28.06 | 267 | 57 | 569 |
| 13 Dec | 301.35 | 4.8 | 0.25 | 27.01 | 620 | -43 | 522 |
| 12 Dec | 304.30 | 4.55 | 1.05 | 28.95 | 213 | 9 | 564 |
| 11 Dec | 309.55 | 3.5 | 0.25 | 30.94 | 277 | 9 | 555 |
| 10 Dec | 310.10 | 3.25 | -1.10 | 32.74 | 509 | 21 | 546 |
| 9 Dec | 308.30 | 4.35 | -0.95 | 32.03 | 492 | 13 | 524 |
| 6 Dec | 307.20 | 5.3 | 0.60 | 31.41 | 485 | 10 | 521 |
| 5 Dec | 307.45 | 4.7 | 0.80 | 29.92 | 391 | 10 | 511 |
| 4 Dec | 312.25 | 3.9 | 0.95 | 30.81 | 308 | 12 | 496 |
| 3 Dec | 316.30 | 2.95 | 0.75 | 30.64 | 613 | -110 | 488 |
| 2 Dec | 322.20 | 2.2 | -1.80 | 31.05 | 639 | 23 | 598 |
| 29 Nov | 313.75 | 4 | 0.70 | 29.90 | 396 | 121 | 565 |
| 28 Nov | 315.70 | 3.3 | -1.70 | 29.11 | 557 | 51 | 445 |
| 27 Nov | 308.90 | 5 | -1.35 | 28.67 | 200 | 22 | 393 |
| 26 Nov | 307.45 | 6.35 | -1.65 | 30.73 | 292 | 105 | 373 |
| 25 Nov | 298.65 | 8 | -19.90 | 28.35 | 437 | 257 | 263 |
| 22 Nov | 288.55 | 27.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 284.40 | 27.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 289.20 | 27.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 289.20 | 27.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 288.70 | 27.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 290.10 | 27.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 293.85 | 27.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 298.20 | 27.9 | 0.00 | 0.00 | 0 | -20 | 0 |
| 8 Nov | 297.15 | 27.9 | 12.40 | 69.93 | 20 | 0 | 26 |
| 7 Nov | 296.75 | 15.5 | 3.50 | 36.50 | 58 | 23 | 25 |
| 6 Nov | 300.20 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 302.30 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 300.15 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 314.05 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 308.15 | 12 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 306.65 | 12 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 306.05 | 12 | 1.45 | - | 1 | 0 | 1 |
| 28 Oct | 305.40 | 10.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 300.30 | 10.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 308.00 | 10.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 312.60 | 10.55 | 0.00 | - | 0 | 0 | 1 |
| 22 Oct | 307.65 | 10.55 | 10.55 | - | 1 | 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 |
| 16 Oct | 343.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 346.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 340.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 337.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 341.20 | 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 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 344.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 349.20 | 0 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 300 expiring on 26DEC2024
Delta for 300 PE is -
Historical price for 300 PE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 16.55, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 500
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 10.2, which was 0.65 higher than the previous day. The implied volatity was 27.42, the open interest changed by -34 which decreased total open position to 495
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 9.55, which was 1.65 higher than the previous day. The implied volatity was 30.11, the open interest changed by -52 which decreased total open position to 531
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 7.9, which was 2.75 higher than the previous day. The implied volatity was 28.73, the open interest changed by 13 which increased total open position to 582
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 5.15, which was 0.35 higher than the previous day. The implied volatity was 28.06, the open interest changed by 57 which increased total open position to 569
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 4.8, which was 0.25 higher than the previous day. The implied volatity was 27.01, the open interest changed by -43 which decreased total open position to 522
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 4.55, which was 1.05 higher than the previous day. The implied volatity was 28.95, the open interest changed by 9 which increased total open position to 564
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 3.5, which was 0.25 higher than the previous day. The implied volatity was 30.94, the open interest changed by 9 which increased total open position to 555
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 3.25, which was -1.10 lower than the previous day. The implied volatity was 32.74, the open interest changed by 21 which increased total open position to 546
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 4.35, which was -0.95 lower than the previous day. The implied volatity was 32.03, the open interest changed by 13 which increased total open position to 524
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 5.3, which was 0.60 higher than the previous day. The implied volatity was 31.41, the open interest changed by 10 which increased total open position to 521
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 4.7, which was 0.80 higher than the previous day. The implied volatity was 29.92, the open interest changed by 10 which increased total open position to 511
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 3.9, which was 0.95 higher than the previous day. The implied volatity was 30.81, the open interest changed by 12 which increased total open position to 496
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 2.95, which was 0.75 higher than the previous day. The implied volatity was 30.64, the open interest changed by -110 which decreased total open position to 488
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 2.2, which was -1.80 lower than the previous day. The implied volatity was 31.05, the open interest changed by 23 which increased total open position to 598
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 4, which was 0.70 higher than the previous day. The implied volatity was 29.90, the open interest changed by 121 which increased total open position to 565
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 3.3, which was -1.70 lower than the previous day. The implied volatity was 29.11, the open interest changed by 51 which increased total open position to 445
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 5, which was -1.35 lower than the previous day. The implied volatity was 28.67, the open interest changed by 22 which increased total open position to 393
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 6.35, which was -1.65 lower than the previous day. The implied volatity was 30.73, the open interest changed by 105 which increased total open position to 373
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 8, which was -19.90 lower than the previous day. The implied volatity was 28.35, the open interest changed by 257 which increased total open position to 263
On 22 Nov ABFRL was trading at 288.55. The strike last trading price was 27.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 27.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 27.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 27.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 27.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 27.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ABFRL was trading at 293.85. The strike last trading price was 27.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 27.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -20 which decreased total open position to 0
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 27.9, which was 12.40 higher than the previous day. The implied volatity was 69.93, the open interest changed by 0 which decreased total open position to 26
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 15.5, which was 3.50 higher than the previous day. The implied volatity was 36.50, the open interest changed by 23 which increased total open position to 25
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 12, 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 12, 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 12, which was 1.45 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 10.55, 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 10.55, 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 10.55, 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 23 Oct ABFRL was trading at 312.60. The strike last trading price was 10.55, 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 10.55, which was 10.55 higher 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 16 Oct ABFRL was trading at 343.45. 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 15 Oct ABFRL was trading at 348.70. 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 14 Oct ABFRL was trading at 346.45. 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 11 Oct ABFRL was trading at 340.25. 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 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 9 Oct ABFRL was trading at 341.20. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ABFRL was trading at 344.35. 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 Sept ABFRL was trading at 349.20. 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
