ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
21 Nov 2024 04:11 PM IST
| ABFRL 28NOV2024 305 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.07
Theta: -0.20
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 284.40 | 0.7 | -2.30 | 38.06 | 6 | -4 | 220 | |||
| 20 Nov | 289.20 | 3 | 0.00 | 46.44 | 1 | -1 | 225 | |||
| 19 Nov | 289.20 | 3 | 1.45 | 46.44 | 1 | 0 | 225 | |||
| 18 Nov | 291.55 | 1.55 | -2.10 | 31.64 | 9 | -5 | 226 | |||
| 14 Nov | 288.70 | 3.65 | 1.70 | 41.25 | 2 | 0 | 233 | |||
| 13 Nov | 290.10 | 1.95 | -2.25 | 27.27 | 21 | -12 | 234 | |||
| 12 Nov | 293.85 | 4.2 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 11 Nov | 298.20 | 4.2 | 0.50 | 27.10 | 15 | -4 | 246 | |||
| 8 Nov | 297.15 | 3.7 | -4.00 | 25.43 | 91 | -72 | 252 | |||
| 7 Nov | 296.75 | 7.7 | -2.25 | 37.29 | 2,545 | 163 | 325 | |||
| 6 Nov | 300.20 | 9.95 | -0.75 | 39.23 | 1,002 | 24 | 159 | |||
|
|
||||||||||
| 5 Nov | 302.30 | 10.7 | 0.85 | 36.59 | 261 | 26 | 136 | |||
| 4 Nov | 300.15 | 9.85 | -6.85 | 37.38 | 245 | 60 | 108 | |||
| 1 Nov | 314.05 | 16.7 | 4.75 | 30.29 | 10 | 0 | 48 | |||
| 31 Oct | 308.15 | 11.95 | -3.30 | - | 74 | 32 | 48 | |||
| 30 Oct | 306.65 | 15.25 | 2.30 | - | 22 | 10 | 14 | |||
| 29 Oct | 306.05 | 12.95 | -36.60 | - | 7 | 3 | 3 | |||
| 28 Oct | 305.40 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 300.30 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 308.00 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 312.60 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 307.65 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 324.20 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 334.05 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 330.70 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 343.45 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.70 | 49.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 346.45 | 49.55 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 305 expiring on 28NOV2024
Delta for 305 CE is 0.10
Historical price for 305 CE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 0.7, which was -2.30 lower than the previous day. The implied volatity was 38.06, the open interest changed by -4 which decreased total open position to 220
On 20 Nov ABFRL was trading at 289.20. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 46.44, the open interest changed by -1 which decreased total open position to 225
On 19 Nov ABFRL was trading at 289.20. The strike last trading price was 3, which was 1.45 higher than the previous day. The implied volatity was 46.44, the open interest changed by 0 which decreased total open position to 225
On 18 Nov ABFRL was trading at 291.55. The strike last trading price was 1.55, which was -2.10 lower than the previous day. The implied volatity was 31.64, the open interest changed by -5 which decreased total open position to 226
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 3.65, which was 1.70 higher than the previous day. The implied volatity was 41.25, the open interest changed by 0 which decreased total open position to 233
On 13 Nov ABFRL was trading at 290.10. The strike last trading price was 1.95, which was -2.25 lower than the previous day. The implied volatity was 27.27, the open interest changed by -12 which decreased total open position to 234
On 12 Nov ABFRL was trading at 293.85. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 11 Nov ABFRL was trading at 298.20. The strike last trading price was 4.2, which was 0.50 higher than the previous day. The implied volatity was 27.10, the open interest changed by -4 which decreased total open position to 246
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 3.7, which was -4.00 lower than the previous day. The implied volatity was 25.43, the open interest changed by -72 which decreased total open position to 252
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 7.7, which was -2.25 lower than the previous day. The implied volatity was 37.29, the open interest changed by 163 which increased total open position to 325
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 9.95, which was -0.75 lower than the previous day. The implied volatity was 39.23, the open interest changed by 24 which increased total open position to 159
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 10.7, which was 0.85 higher than the previous day. The implied volatity was 36.59, the open interest changed by 26 which increased total open position to 136
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 9.85, which was -6.85 lower than the previous day. The implied volatity was 37.38, the open interest changed by 60 which increased total open position to 108
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 16.7, which was 4.75 higher than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 48
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 11.95, which was -3.30 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 15.25, which was 2.30 higher 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 12.95, which was -36.60 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 49.55, 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 21 Oct ABFRL was trading at 324.20. The strike last trading price was 49.55, 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 18 Oct ABFRL was trading at 334.05. The strike last trading price was 49.55, 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 17 Oct ABFRL was trading at 330.70. The strike last trading price was 49.55, 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 16 Oct ABFRL was trading at 343.45. The strike last trading price was 49.55, 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 15 Oct ABFRL was trading at 348.70. The strike last trading price was 49.55, 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 14 Oct ABFRL was trading at 346.45. The strike last trading price was 49.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABFRL 28NOV2024 305 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 289.20 | 15 | 0.00 | - | 1 | 0 | 161 |
| 19 Nov | 289.20 | 15 | 5.00 | - | 1 | 0 | 161 |
| 18 Nov | 291.55 | 10 | -4.00 | - | 2 | 0 | 161 |
| 14 Nov | 288.70 | 14 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 290.10 | 14 | -1.00 | 12.66 | 1 | 0 | 162 |
| 12 Nov | 293.85 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 298.20 | 15 | 0.00 | 0.00 | 0 | -11 | 0 |
| 8 Nov | 297.15 | 15 | -0.30 | 34.51 | 11 | -9 | 164 |
| 7 Nov | 296.75 | 15.3 | 1.35 | 40.70 | 743 | 22 | 176 |
| 6 Nov | 300.20 | 13.95 | 2.40 | 41.22 | 506 | 41 | 151 |
| 5 Nov | 302.30 | 11.55 | -2.35 | 36.81 | 125 | 11 | 114 |
| 4 Nov | 300.15 | 13.9 | 5.85 | 39.18 | 212 | 18 | 102 |
| 1 Nov | 314.05 | 8.05 | 0.30 | 38.67 | 17 | 0 | 85 |
| 31 Oct | 308.15 | 7.75 | -2.25 | - | 62 | 37 | 85 |
| 30 Oct | 306.65 | 10 | 0.50 | - | 65 | 29 | 47 |
| 29 Oct | 306.05 | 9.5 | -1.50 | - | 16 | 8 | 20 |
| 28 Oct | 305.40 | 11 | -5.40 | - | 11 | 8 | 11 |
| 25 Oct | 300.30 | 16.4 | 8.35 | - | 2 | -1 | 3 |
| 24 Oct | 308.00 | 8.05 | 0.00 | - | 1 | 0 | 3 |
| 23 Oct | 312.60 | 8.05 | -0.60 | - | 3 | 2 | 2 |
| 22 Oct | 307.65 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 324.20 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 334.05 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 330.70 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 343.45 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.70 | 8.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 346.45 | 8.65 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 305 expiring on 28NOV2024
Delta for 305 PE is 0.00
Historical price for 305 PE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 15, 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 15, 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 161
On 19 Nov ABFRL was trading at 289.20. The strike last trading price was 15, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161
On 18 Nov ABFRL was trading at 291.55. The strike last trading price was 10, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 14, 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 13 Nov ABFRL was trading at 290.10. The strike last trading price was 14, which was -1.00 lower than the previous day. The implied volatity was 12.66, the open interest changed by 0 which decreased total open position to 162
On 12 Nov ABFRL was trading at 293.85. The strike last trading price was 15, 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 15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 15, which was -0.30 lower than the previous day. The implied volatity was 34.51, the open interest changed by -9 which decreased total open position to 164
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 15.3, which was 1.35 higher than the previous day. The implied volatity was 40.70, the open interest changed by 22 which increased total open position to 176
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 13.95, which was 2.40 higher than the previous day. The implied volatity was 41.22, the open interest changed by 41 which increased total open position to 151
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 11.55, which was -2.35 lower than the previous day. The implied volatity was 36.81, the open interest changed by 11 which increased total open position to 114
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 13.9, which was 5.85 higher than the previous day. The implied volatity was 39.18, the open interest changed by 18 which increased total open position to 102
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 8.05, which was 0.30 higher than the previous day. The implied volatity was 38.67, the open interest changed by 0 which decreased total open position to 85
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 7.75, which was -2.25 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 10, which was 0.50 higher 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 9.5, which was -1.50 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 11, which was -5.40 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 16.4, which was 8.35 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 8.05, 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 8.05, which was -0.60 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, 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 8.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
