ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
02 Jan 2025 04:11 PM IST
| ABFRL 30JAN2025 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.23
Theta: -0.13
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 282.60 | 2.6 | 0.40 | 29.17 | 171 | 50 | 95 | |||
| 1 Jan | 281.85 | 2.2 | 0.30 | 27.11 | 23 | 1 | 47 | |||
| 31 Dec | 279.95 | 1.9 | 0.10 | 27.01 | 67 | -6 | 52 | |||
| 30 Dec | 277.90 | 1.8 | -0.40 | 27.73 | 68 | 22 | 59 | |||
| 27 Dec | 282.00 | 2.2 | -0.25 | 25.35 | 72 | 21 | 36 | |||
| 26 Dec | 282.30 | 2.45 | -0.80 | 26.09 | 28 | 2 | 13 | |||
| 24 Dec | 282.85 | 3.25 | -0.90 | 27.58 | 4 | 0 | 9 | |||
| 23 Dec | 282.20 | 4.15 | -0.45 | 30.10 | 1 | 0 | 9 | |||
| 20 Dec | 282.20 | 4.6 | -4.60 | 30.59 | 7 | 6 | 9 | |||
| 19 Dec | 290.30 | 9.2 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 18 Dec | 292.70 | 9.2 | 1.20 | 32.07 | 4 | 2 | 3 | |||
| 17 Dec | 295.15 | 8 | -22.30 | 26.56 | 1 | 0 | 0 | |||
| 16 Dec | 300.20 | 30.3 | 0.00 | 0.46 | 0 | 0 | 0 | |||
| 13 Dec | 301.35 | 30.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 304.30 | 30.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 309.55 | 30.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 310.10 | 30.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 308.30 | 30.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 307.20 | 30.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 307.45 | 30.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 316.30 | 30.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 322.20 | 30.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 313.75 | 30.3 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 305 expiring on 30JAN2025
Delta for 305 CE is 0.21
Historical price for 305 CE is as follows
On 2 Jan ABFRL was trading at 282.60. The strike last trading price was 2.6, which was 0.40 higher than the previous day. The implied volatity was 29.17, the open interest changed by 50 which increased total open position to 95
On 1 Jan ABFRL was trading at 281.85. The strike last trading price was 2.2, which was 0.30 higher than the previous day. The implied volatity was 27.11, the open interest changed by 1 which increased total open position to 47
On 31 Dec ABFRL was trading at 279.95. The strike last trading price was 1.9, which was 0.10 higher than the previous day. The implied volatity was 27.01, the open interest changed by -6 which decreased total open position to 52
On 30 Dec ABFRL was trading at 277.90. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was 27.73, the open interest changed by 22 which increased total open position to 59
On 27 Dec ABFRL was trading at 282.00. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 25.35, the open interest changed by 21 which increased total open position to 36
On 26 Dec ABFRL was trading at 282.30. The strike last trading price was 2.45, which was -0.80 lower than the previous day. The implied volatity was 26.09, the open interest changed by 2 which increased total open position to 13
On 24 Dec ABFRL was trading at 282.85. The strike last trading price was 3.25, which was -0.90 lower than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 9
On 23 Dec ABFRL was trading at 282.20. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was 30.10, the open interest changed by 0 which decreased total open position to 9
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 4.6, which was -4.60 lower than the previous day. The implied volatity was 30.59, the open interest changed by 6 which increased total open position to 9
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 9.2, which was 1.20 higher than the previous day. The implied volatity was 32.07, the open interest changed by 2 which increased total open position to 3
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 8, which was -22.30 lower than the previous day. The implied volatity was 26.56, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 30.3, which was 0.00 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 30.3, 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 Dec ABFRL was trading at 304.30. The strike last trading price was 30.3, 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 Dec ABFRL was trading at 309.55. The strike last trading price was 30.3, 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 Dec ABFRL was trading at 310.10. The strike last trading price was 30.3, 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 Dec ABFRL was trading at 308.30. The strike last trading price was 30.3, 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 Dec ABFRL was trading at 307.20. The strike last trading price was 30.3, 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 Dec ABFRL was trading at 307.45. The strike last trading price was 30.3, 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 3 Dec ABFRL was trading at 316.30. The strike last trading price was 30.3, 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 2 Dec ABFRL was trading at 322.20. The strike last trading price was 30.3, 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 Nov ABFRL was trading at 313.75. The strike last trading price was 30.3, 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 30JAN2025 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 282.60 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 281.85 | 23.3 | -3.35 | 30.48 | 1 | 0 | 6 |
| 31 Dec | 279.95 | 26.65 | 0.15 | 37.10 | 1 | 0 | 5 |
| 30 Dec | 277.90 | 26.5 | 3.75 | 29.12 | 2 | 0 | 5 |
| 27 Dec | 282.00 | 22.75 | -1.25 | 24.82 | 7 | 1 | 4 |
| 26 Dec | 282.30 | 24 | 1.20 | 29.56 | 2 | 1 | 2 |
| 24 Dec | 282.85 | 22.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 23 Dec | 282.20 | 22.8 | 7.05 | 27.38 | 1 | 0 | 0 |
| 20 Dec | 282.20 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 290.30 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 292.70 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 295.15 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 300.20 | 15.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 301.35 | 15.75 | 0.00 | 0.26 | 0 | 0 | 0 |
| 12 Dec | 304.30 | 15.75 | 0.00 | 0.95 | 0 | 0 | 0 |
| 11 Dec | 309.55 | 15.75 | 0.00 | 2.28 | 0 | 0 | 0 |
| 10 Dec | 310.10 | 15.75 | 0.00 | 3.07 | 0 | 0 | 0 |
| 9 Dec | 308.30 | 15.75 | 0.00 | 2.08 | 0 | 0 | 0 |
| 6 Dec | 307.20 | 15.75 | 0.00 | 1.82 | 0 | 0 | 0 |
| 5 Dec | 307.45 | 15.75 | 0.00 | 1.95 | 0 | 0 | 0 |
| 3 Dec | 316.30 | 15.75 | 0.00 | 4.00 | 0 | 0 | 0 |
| 2 Dec | 322.20 | 15.75 | 0.00 | 5.16 | 0 | 0 | 0 |
| 29 Nov | 313.75 | 15.75 | 3.26 | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 305 expiring on 30JAN2025
Delta for 305 PE is 0.00
Historical price for 305 PE is as follows
On 2 Jan ABFRL was trading at 282.60. The strike last trading price was 23.3, 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 Jan ABFRL was trading at 281.85. The strike last trading price was 23.3, which was -3.35 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 6
On 31 Dec ABFRL was trading at 279.95. The strike last trading price was 26.65, which was 0.15 higher than the previous day. The implied volatity was 37.10, the open interest changed by 0 which decreased total open position to 5
On 30 Dec ABFRL was trading at 277.90. The strike last trading price was 26.5, which was 3.75 higher than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 5
On 27 Dec ABFRL was trading at 282.00. The strike last trading price was 22.75, which was -1.25 lower than the previous day. The implied volatity was 24.82, the open interest changed by 1 which increased total open position to 4
On 26 Dec ABFRL was trading at 282.30. The strike last trading price was 24, which was 1.20 higher than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 2
On 24 Dec ABFRL was trading at 282.85. The strike last trading price was 22.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 23 Dec ABFRL was trading at 282.20. The strike last trading price was 22.8, which was 7.05 higher than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 0
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 15.75, 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 Dec ABFRL was trading at 290.30. The strike last trading price was 15.75, 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 18 Dec ABFRL was trading at 292.70. The strike last trading price was 15.75, 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 17 Dec ABFRL was trading at 295.15. The strike last trading price was 15.75, 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 Dec ABFRL was trading at 300.20. The strike last trading price was 15.75, 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 Dec ABFRL was trading at 301.35. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 2.08, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 15.75, which was 0.00 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 15.75, which was lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
