ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
16 Sep 2024 04:11 PM IST
| ABFRL 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 331.15 | 19.15 | 4.15 | 7,98,200 | -5,200 | 12,14,200 | ||||
| 13 Sept | 328.55 | 15 | 3.15 | 4,57,600 | -1,06,600 | 12,19,400 | ||||
| 12 Sept | 326.40 | 11.85 | 3.90 | 52,000 | -44,200 | 13,33,800 | ||||
| 11 Sept | 317.35 | 7.95 | 1.75 | 31,200 | -28,600 | 13,80,600 | ||||
| 10 Sept | 317.05 | 6.2 | 1.90 | 5,200 | -2,600 | 14,11,800 | ||||
| 9 Sept | 313.30 | 4.3 | 0.90 | 28,600 | -26,000 | 14,17,000 | ||||
| 6 Sept | 309.15 | 3.4 | -3.70 | 36,400 | -28,600 | 14,50,800 | ||||
| 5 Sept | 315.30 | 7.1 | 2.10 | 10,400 | -7,800 | 14,82,000 | ||||
| 4 Sept | 310.45 | 5 | -4.80 | 72,800 | -67,600 | 14,95,000 | ||||
| 3 Sept | 315.80 | 9.8 | -3.60 | 19,31,800 | 2,00,200 | 15,54,800 | ||||
| 2 Sept | 319.80 | 13.4 | 3.55 | 33,38,400 | 3,87,400 | 13,57,200 | ||||
| 30 Aug | 311.70 | 9.85 | -2.15 | 17,21,200 | 6,91,600 | 9,75,000 | ||||
| 29 Aug | 313.65 | 12 | -0.55 | 3,74,400 | 1,50,800 | 2,83,400 | ||||
| 28 Aug | 314.85 | 12.55 | -20.00 | 4,05,600 | 1,32,600 | 1,32,600 | ||||
| 27 Aug | 321.90 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 322.40 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 319.50 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 314.30 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 317.30 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 322.25 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 320.25 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 319.45 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 311.10 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 312.70 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 321.80 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 324.70 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 316.00 | 32.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 330.00 | 32.55 | 0 | 0 | 0 | |||||
For Aditya Birla Fashion & Rt - strike price 315 expiring on 26SEP2024
Delta for 315 CE is -
Historical price for 315 CE is as follows
On 16 Sept ABFRL was trading at 331.15. The strike last trading price was 19.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 1214200
On 13 Sept ABFRL was trading at 328.55. The strike last trading price was 15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -106600 which decreased total open position to 1219400
On 12 Sept ABFRL was trading at 326.40. The strike last trading price was 11.85, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by -44200 which decreased total open position to 1333800
On 11 Sept ABFRL was trading at 317.35. The strike last trading price was 7.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 1380600
On 10 Sept ABFRL was trading at 317.05. The strike last trading price was 6.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 1411800
On 9 Sept ABFRL was trading at 313.30. The strike last trading price was 4.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 1417000
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 3.4, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -28600 which decreased total open position to 1450800
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 7.1, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 1482000
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 5, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -67600 which decreased total open position to 1495000
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 9.8, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 200200 which increased total open position to 1554800
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 13.4, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 387400 which increased total open position to 1357200
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 9.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 691600 which increased total open position to 975000
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 12, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 150800 which increased total open position to 283400
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 12.55, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 132600 which increased total open position to 132600
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, 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 32.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABFRL 315 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 331.15 | 1.1 | -0.40 | 35,25,600 | -1,79,400 | 8,76,200 |
| 13 Sept | 328.55 | 1.5 | -0.10 | 3,43,200 | 2,05,400 | 10,50,400 |
| 12 Sept | 326.40 | 1.6 | -2.40 | 13,000 | -5,200 | 8,52,800 |
| 11 Sept | 317.35 | 4 | -5.00 | 13,000 | -10,400 | 8,60,600 |
| 10 Sept | 317.05 | 9 | 0.00 | 0 | -18,200 | 0 |
| 9 Sept | 313.30 | 9 | 1.05 | 18,200 | -15,600 | 8,73,600 |
| 6 Sept | 309.15 | 7.95 | 2.10 | 10,400 | -7,800 | 8,91,800 |
| 5 Sept | 315.30 | 5.85 | -1.35 | 23,400 | -20,800 | 9,02,200 |
| 4 Sept | 310.45 | 7.2 | -0.30 | 59,800 | -54,600 | 9,28,200 |
| 3 Sept | 315.80 | 7.5 | 0.80 | 15,75,600 | 26,000 | 9,75,000 |
| 2 Sept | 319.80 | 6.7 | -4.15 | 20,25,400 | 7,35,800 | 9,54,200 |
| 30 Aug | 311.70 | 10.85 | 1.25 | 3,19,800 | 1,27,400 | 2,18,400 |
| 29 Aug | 313.65 | 9.6 | -0.40 | 1,09,200 | -20,800 | 96,200 |
| 28 Aug | 314.85 | 10 | -7.95 | 3,19,800 | 1,14,400 | 1,14,400 |
| 27 Aug | 321.90 | 17.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 322.40 | 17.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 319.50 | 17.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 314.30 | 17.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 317.30 | 17.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 322.25 | 17.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 320.25 | 17.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 319.45 | 17.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 311.10 | 17.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 312.70 | 17.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 321.80 | 17.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 324.70 | 17.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 316.00 | 17.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 330.00 | 17.95 | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 315 expiring on 26SEP2024
Delta for 315 PE is -
Historical price for 315 PE is as follows
On 16 Sept ABFRL was trading at 331.15. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -179400 which decreased total open position to 876200
On 13 Sept ABFRL was trading at 328.55. The strike last trading price was 1.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 205400 which increased total open position to 1050400
On 12 Sept ABFRL was trading at 326.40. The strike last trading price was 1.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 852800
On 11 Sept ABFRL was trading at 317.35. The strike last trading price was 4, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 860600
On 10 Sept ABFRL was trading at 317.05. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18200 which decreased total open position to 0
On 9 Sept ABFRL was trading at 313.30. The strike last trading price was 9, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 873600
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 7.95, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 891800
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 5.85, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 902200
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 7.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -54600 which decreased total open position to 928200
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 7.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 975000
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 6.7, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 735800 which increased total open position to 954200
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 10.85, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 127400 which increased total open position to 218400
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 9.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 96200
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 10, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 114400 which increased total open position to 114400
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, 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 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0