ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
06 Sep 2024 04:12 PM IST
| ABFRL 310 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 309.15 | 10.1 | -0.50 | 2,600 | 0 | 3,84,800 | ||||
| 5 Sept | 315.30 | 10.6 | 2.90 | 15,600 | -13,000 | 3,87,400 | ||||
| 4 Sept | 310.45 | 7.7 | -5.60 | 72,800 | -67,600 | 4,05,600 | ||||
| 3 Sept | 315.80 | 13.3 | -3.35 | 8,03,400 | 1,48,200 | 4,68,000 | ||||
| 2 Sept | 319.80 | 16.65 | 4.05 | 22,82,800 | 7,800 | 3,17,200 | ||||
| 30 Aug | 311.70 | 12.6 | -2.30 | 7,61,800 | 93,600 | 3,06,800 | ||||
| 29 Aug | 313.65 | 14.9 | -0.80 | 3,53,600 | 36,400 | 2,13,200 | ||||
| 28 Aug | 314.85 | 15.7 | -21.45 | 2,49,600 | 1,74,200 | 1,74,200 | ||||
| 27 Aug | 321.90 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 322.40 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 319.50 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 314.30 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 317.30 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 322.25 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 320.25 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 319.45 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 311.10 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 312.70 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 321.80 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 324.70 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 316.00 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 330.00 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 322.20 | 37.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 314.40 | 37.15 | 37.15 | 0 | 0 | 0 | ||||
| 22 Jul | 313.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 315.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 323.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Jul | 330.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 328.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 323.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 323.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 325.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 322.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 322.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 327.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 334.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 327.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 329.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 322.50 | 0 | 0 | 0 | 0 | |||||
For Aditya Birla Fashion & Rt - strike price 310 expiring on 26SEP2024
Delta for 310 CE is -
Historical price for 310 CE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 10.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 384800
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 10.6, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 387400
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 7.7, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -67600 which decreased total open position to 405600
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 13.3, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 148200 which increased total open position to 468000
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 16.65, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 317200
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 12.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 306800
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 14.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 213200
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 15.7, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 174200 which increased total open position to 174200
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 37.15, 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 0
On 26 Aug ABFRL was trading at 322.40. The strike last trading price was 37.15, 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 0
On 23 Aug ABFRL was trading at 319.50. The strike last trading price was 37.15, 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 0
On 22 Aug ABFRL was trading at 314.30. The strike last trading price was 37.15, 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 0
On 21 Aug ABFRL was trading at 317.30. The strike last trading price was 37.15, 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 0
On 20 Aug ABFRL was trading at 322.25. The strike last trading price was 37.15, 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 0
On 19 Aug ABFRL was trading at 320.25. The strike last trading price was 37.15, 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 0
On 16 Aug ABFRL was trading at 319.45. The strike last trading price was 37.15, 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 0
On 14 Aug ABFRL was trading at 311.10. The strike last trading price was 37.15, 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 0
On 13 Aug ABFRL was trading at 312.70. The strike last trading price was 37.15, 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 0
On 12 Aug ABFRL was trading at 321.80. The strike last trading price was 37.15, 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 0
On 9 Aug ABFRL was trading at 324.70. The strike last trading price was 37.15, 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 0
On 8 Aug ABFRL was trading at 316.00. The strike last trading price was 37.15, 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 0
On 26 Jul ABFRL was trading at 330.00. The strike last trading price was 37.15, 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 0
On 24 Jul ABFRL was trading at 322.20. The strike last trading price was 37.15, 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 0
On 23 Jul ABFRL was trading at 314.40. The strike last trading price was 37.15, which was 37.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul ABFRL was trading at 313.15. 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 0 which decreased total open position to 0
On 19 Jul ABFRL was trading at 315.60. 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 0 which decreased total open position to 0
On 18 Jul ABFRL was trading at 323.30. 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 0 which decreased total open position to 0
On 16 Jul ABFRL was trading at 330.20. 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 0 which decreased total open position to 0
On 15 Jul ABFRL was trading at 328.05. 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 0 which decreased total open position to 0
On 12 Jul ABFRL was trading at 323.20. 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 0 which decreased total open position to 0
On 11 Jul ABFRL was trading at 323.40. 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 0 which decreased total open position to 0
On 10 Jul ABFRL was trading at 325.55. 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 0 which decreased total open position to 0
On 9 Jul ABFRL was trading at 322.10. 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 0 which decreased total open position to 0
On 8 Jul ABFRL was trading at 322.25. 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 0 which decreased total open position to 0
On 5 Jul ABFRL was trading at 327.65. 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 0 which decreased total open position to 0
On 4 Jul ABFRL was trading at 334.20. 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 0 which decreased total open position to 0
On 3 Jul ABFRL was trading at 327.15. 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 0 which decreased total open position to 0
On 2 Jul ABFRL was trading at 329.55. 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 0 which decreased total open position to 0
On 1 Jul ABFRL was trading at 322.50. The strike last trading price was 0, 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 310 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 309.15 | 7.75 | 1.95 | 20,800 | -18,200 | 7,93,000 |
| 5 Sept | 315.30 | 5.8 | -0.70 | 62,400 | -59,800 | 8,13,800 |
| 4 Sept | 310.45 | 6.5 | 1.05 | 1,32,600 | -1,30,000 | 8,76,200 |
| 3 Sept | 315.80 | 5.45 | 0.40 | 27,92,400 | 2,18,400 | 10,03,600 |
| 2 Sept | 319.80 | 5.05 | -3.35 | 25,58,400 | 2,80,800 | 7,64,400 |
| 30 Aug | 311.70 | 8.4 | 1.00 | 7,02,000 | 1,19,600 | 4,78,400 |
| 29 Aug | 313.65 | 7.4 | -0.40 | 3,19,800 | 1,11,800 | 3,53,600 |
| 28 Aug | 314.85 | 7.8 | -15.30 | 8,03,400 | 2,36,600 | 2,36,600 |
| 27 Aug | 321.90 | 23.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 322.40 | 23.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 319.50 | 23.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 314.30 | 23.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 317.30 | 23.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 322.25 | 23.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 320.25 | 23.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 319.45 | 23.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 311.10 | 23.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 312.70 | 23.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 321.80 | 23.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 324.70 | 23.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 316.00 | 23.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 330.00 | 23.1 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 322.20 | 23.1 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 314.40 | 23.1 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 313.15 | 23.1 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 315.60 | 23.1 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 323.30 | 23.1 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 330.20 | 23.1 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 328.05 | 23.1 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 323.20 | 23.1 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 323.40 | 23.1 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 325.55 | 23.1 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 322.10 | 23.1 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 322.25 | 23.1 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 327.65 | 23.1 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 334.20 | 23.1 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 327.15 | 23.1 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 329.55 | 23.1 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 322.50 | 23.1 | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 310 expiring on 26SEP2024
Delta for 310 PE is -
Historical price for 310 PE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 7.75, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 793000
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 5.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -59800 which decreased total open position to 813800
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 6.5, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -130000 which decreased total open position to 876200
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 5.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 218400 which increased total open position to 1003600
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 5.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 280800 which increased total open position to 764400
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 8.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 119600 which increased total open position to 478400
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 7.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 111800 which increased total open position to 353600
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 7.8, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 236600 which increased total open position to 236600
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 23.1, 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 26 Aug ABFRL was trading at 322.40. The strike last trading price was 23.1, 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 23 Aug ABFRL was trading at 319.50. The strike last trading price was 23.1, 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 22 Aug ABFRL was trading at 314.30. The strike last trading price was 23.1, 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 21 Aug ABFRL was trading at 317.30. The strike last trading price was 23.1, 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 20 Aug ABFRL was trading at 322.25. The strike last trading price was 23.1, 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 Aug ABFRL was trading at 320.25. The strike last trading price was 23.1, 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 Aug ABFRL was trading at 319.45. The strike last trading price was 23.1, 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 14 Aug ABFRL was trading at 311.10. The strike last trading price was 23.1, 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 Aug ABFRL was trading at 312.70. The strike last trading price was 23.1, 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 Aug ABFRL was trading at 321.80. The strike last trading price was 23.1, 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 Aug ABFRL was trading at 324.70. The strike last trading price was 23.1, 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 8 Aug ABFRL was trading at 316.00. The strike last trading price was 23.1, 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 26 Jul ABFRL was trading at 330.00. The strike last trading price was 23.1, 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 24 Jul ABFRL was trading at 322.20. The strike last trading price was 23.1, 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 23 Jul ABFRL was trading at 314.40. The strike last trading price was 23.1, 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 22 Jul ABFRL was trading at 313.15. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 315.60. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 323.30. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 330.20. The strike last trading price was 23.1, 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 15 Jul ABFRL was trading at 328.05. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 323.20. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 323.40. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 325.55. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 322.10. The strike last trading price was 23.1, 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 8 Jul ABFRL was trading at 322.25. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 327.65. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 334.20. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 327.15. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 329.55. The strike last trading price was 23.1, 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 Jul ABFRL was trading at 322.50. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0