`
[--[65.84.65.76]--]
ABFRL
Aditya Birla Fashion & Rt

269.95 -12.75 (-4.51%)

Back to Option Chain


Historical option data for ABFRL

24 Jan 2025 02:52 PM IST
ABFRL 30JAN2025 315 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 269.60 0.1 0 0.00 0 0 0
23 Jan 282.70 0.1 0.00 0.00 0 -11 0
22 Jan 279.05 0.1 -0.10 37.86 11 -5 31
21 Jan 277.15 0.2 -0.10 41.67 13 -7 42
20 Jan 282.65 0.3 0.00 37.30 3 -1 51
17 Jan 274.70 0.3 -0.35 39.85 4 -3 53
16 Jan 276.45 0.65 0.00 41.95 1 0 57
15 Jan 265.60 0.65 0.15 50.17 144 26 60
14 Jan 270.10 0.5 0.20 43.27 5 0 33
13 Jan 260.40 0.3 -0.45 44.58 26 -5 31
10 Jan 274.10 0.75 0.10 37.60 31 0 37
9 Jan 276.55 0.65 0.00 33.12 84 -9 37
8 Jan 267.35 0.65 0.00 0.00 0 -1 0
7 Jan 270.55 0.65 0.15 37.28 8 -1 46
6 Jan 265.55 0.5 -0.45 37.59 73 -13 48
3 Jan 280.75 0.95 -0.25 29.87 15 1 61
2 Jan 282.60 1.2 0.10 29.05 93 3 71
1 Jan 281.85 1.1 0.15 28.08 9 0 68
31 Dec 279.95 0.95 0.10 28.01 81 37 68
30 Dec 277.90 0.85 -0.20 28.16 15 9 31
27 Dec 282.00 1.05 -0.10 25.87 30 15 21
26 Dec 282.30 1.15 -0.30 26.17 7 4 6
24 Dec 282.85 1.45 -0.80 26.49 10 -1 2
23 Dec 282.20 2.25 -0.85 29.69 1 0 3
20 Dec 282.20 3.1 -21.95 32.26 3 0 0
19 Dec 290.30 25.05 0.00 5.99 0 0 0
18 Dec 292.70 25.05 0.00 5.45 0 0 0
17 Dec 295.15 25.05 0.00 4.67 0 0 0
16 Dec 300.20 25.05 0.00 3.11 0 0 0
13 Dec 301.35 25.05 0.00 2.58 0 0 0
12 Dec 304.30 25.05 0.00 1.88 0 0 0
11 Dec 309.55 25.05 0.00 0.58 0 0 0
10 Dec 310.10 25.05 0.00 - 0 0 0
9 Dec 308.30 25.05 0.00 0.60 0 0 0
6 Dec 307.20 25.05 0.00 1.13 0 0 0
5 Dec 307.45 25.05 0.00 0.67 0 0 0
2 Dec 322.20 25.05 0.00 - 0 0 0
29 Nov 313.75 25.05 - 0 0 0


For Aditya Birla Fashion & Rt - strike price 315 expiring on 30JAN2025

Delta for 315 CE is 0.00

Historical price for 315 CE is as follows

On 24 Jan ABFRL was trading at 269.60. The strike last trading price was 0.1, which was 0 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 23 Jan ABFRL was trading at 282.70. The strike last trading price was 0.1, 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 22 Jan ABFRL was trading at 279.05. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 37.86, the open interest changed by -5 which decreased total open position to 31


On 21 Jan ABFRL was trading at 277.15. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 41.67, the open interest changed by -7 which decreased total open position to 42


On 20 Jan ABFRL was trading at 282.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 37.30, the open interest changed by -1 which decreased total open position to 51


On 17 Jan ABFRL was trading at 274.70. The strike last trading price was 0.3, which was -0.35 lower than the previous day. The implied volatity was 39.85, the open interest changed by -3 which decreased total open position to 53


On 16 Jan ABFRL was trading at 276.45. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 41.95, the open interest changed by 0 which decreased total open position to 57


On 15 Jan ABFRL was trading at 265.60. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 50.17, the open interest changed by 26 which increased total open position to 60


On 14 Jan ABFRL was trading at 270.10. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was 43.27, the open interest changed by 0 which decreased total open position to 33


On 13 Jan ABFRL was trading at 260.40. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 44.58, the open interest changed by -5 which decreased total open position to 31


On 10 Jan ABFRL was trading at 274.10. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was 37.60, the open interest changed by 0 which decreased total open position to 37


On 9 Jan ABFRL was trading at 276.55. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 33.12, the open interest changed by -9 which decreased total open position to 37


On 8 Jan ABFRL was trading at 267.35. The strike last trading price was 0.65, 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 7 Jan ABFRL was trading at 270.55. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 37.28, the open interest changed by -1 which decreased total open position to 46


On 6 Jan ABFRL was trading at 265.55. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 37.59, the open interest changed by -13 which decreased total open position to 48


On 3 Jan ABFRL was trading at 280.75. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 29.87, the open interest changed by 1 which increased total open position to 61


On 2 Jan ABFRL was trading at 282.60. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was 29.05, the open interest changed by 3 which increased total open position to 71


On 1 Jan ABFRL was trading at 281.85. The strike last trading price was 1.1, which was 0.15 higher than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 68


On 31 Dec ABFRL was trading at 279.95. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was 28.01, the open interest changed by 37 which increased total open position to 68


On 30 Dec ABFRL was trading at 277.90. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 28.16, the open interest changed by 9 which increased total open position to 31


On 27 Dec ABFRL was trading at 282.00. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was 25.87, the open interest changed by 15 which increased total open position to 21


On 26 Dec ABFRL was trading at 282.30. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was 26.17, the open interest changed by 4 which increased total open position to 6


On 24 Dec ABFRL was trading at 282.85. The strike last trading price was 1.45, which was -0.80 lower than the previous day. The implied volatity was 26.49, the open interest changed by -1 which decreased total open position to 2


On 23 Dec ABFRL was trading at 282.20. The strike last trading price was 2.25, which was -0.85 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 3


On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 3.1, which was -21.95 lower than the previous day. The implied volatity was 32.26, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 5.99, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 5.45, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 4.67, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 2.58, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 1.88, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 0.58, 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 25.05, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 0.60, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 1.13, 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 25.05, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 25.05, 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 25.05, 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 315 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 269.60 42.9 0 0.00 0 0 0
23 Jan 282.70 42.9 0.00 0.00 0 0 4
22 Jan 279.05 42.9 0.00 0.00 0 0 4
21 Jan 277.15 42.9 0.00 0.00 0 0 0
20 Jan 282.65 42.9 0.00 0.00 0 0 4
17 Jan 274.70 42.9 0.00 0.00 0 0 4
16 Jan 276.45 42.9 0.00 0.00 0 0 0
15 Jan 265.60 42.9 0.00 0.00 0 0 0
14 Jan 270.10 42.9 0.00 0.00 0 -6 0
13 Jan 260.40 42.9 -3.80 - 8 -4 6
10 Jan 274.10 46.7 0.00 0.00 0 0 0
9 Jan 276.55 46.7 0.00 0.00 0 0 0
8 Jan 267.35 46.7 0.00 0.00 0 0 0
7 Jan 270.55 46.7 0.00 0.00 0 3 0
6 Jan 265.55 46.7 14.20 - 9 5 12
3 Jan 280.75 32.5 0.00 0.00 0 -3 0
2 Jan 282.60 32.5 0.60 36.48 3 0 10
1 Jan 281.85 31.9 -2.70 31.48 21 10 10
31 Dec 279.95 34.6 3.80 36.03 1 0 1
30 Dec 277.90 30.8 0.00 0.00 0 1 0
27 Dec 282.00 30.8 10.40 18.46 1 0 0
26 Dec 282.30 20.4 0.00 - 0 0 0
24 Dec 282.85 20.4 0.00 - 0 0 0
23 Dec 282.20 20.4 0.00 - 0 0 0
20 Dec 282.20 20.4 0.00 - 0 0 0
19 Dec 290.30 20.4 0.00 - 0 0 0
18 Dec 292.70 20.4 0.00 - 0 0 0
17 Dec 295.15 20.4 0.00 - 0 0 0
16 Dec 300.20 20.4 0.00 - 0 0 0
13 Dec 301.35 20.4 0.00 - 0 0 0
12 Dec 304.30 20.4 0.00 - 0 0 0
11 Dec 309.55 20.4 0.00 - 0 0 0
10 Dec 310.10 20.4 0.00 0.55 0 0 0
9 Dec 308.30 20.4 0.00 - 0 0 0
6 Dec 307.20 20.4 0.00 - 0 0 0
5 Dec 307.45 20.4 0.00 - 0 0 0
2 Dec 322.20 20.4 0.00 2.85 0 0 0
29 Nov 313.75 20.4 0.99 0 0 0


For Aditya Birla Fashion & Rt - strike price 315 expiring on 30JAN2025

Delta for 315 PE is 0.00

Historical price for 315 PE is as follows

On 24 Jan ABFRL was trading at 269.60. The strike last trading price was 42.9, which was 0 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 23 Jan ABFRL was trading at 282.70. The strike last trading price was 42.9, 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 4


On 22 Jan ABFRL was trading at 279.05. The strike last trading price was 42.9, 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 4


On 21 Jan ABFRL was trading at 277.15. The strike last trading price was 42.9, 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 Jan ABFRL was trading at 282.65. The strike last trading price was 42.9, 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 4


On 17 Jan ABFRL was trading at 274.70. The strike last trading price was 42.9, 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 4


On 16 Jan ABFRL was trading at 276.45. The strike last trading price was 42.9, 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 15 Jan ABFRL was trading at 265.60. The strike last trading price was 42.9, 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 Jan ABFRL was trading at 270.10. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 13 Jan ABFRL was trading at 260.40. The strike last trading price was 42.9, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 6


On 10 Jan ABFRL was trading at 274.10. The strike last trading price was 46.7, 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 9 Jan ABFRL was trading at 276.55. The strike last trading price was 46.7, 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 8 Jan ABFRL was trading at 267.35. The strike last trading price was 46.7, 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 7 Jan ABFRL was trading at 270.55. The strike last trading price was 46.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 6 Jan ABFRL was trading at 265.55. The strike last trading price was 46.7, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 12


On 3 Jan ABFRL was trading at 280.75. The strike last trading price was 32.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 2 Jan ABFRL was trading at 282.60. The strike last trading price was 32.5, which was 0.60 higher than the previous day. The implied volatity was 36.48, the open interest changed by 0 which decreased total open position to 10


On 1 Jan ABFRL was trading at 281.85. The strike last trading price was 31.9, which was -2.70 lower than the previous day. The implied volatity was 31.48, the open interest changed by 10 which increased total open position to 10


On 31 Dec ABFRL was trading at 279.95. The strike last trading price was 34.6, which was 3.80 higher than the previous day. The implied volatity was 36.03, the open interest changed by 0 which decreased total open position to 1


On 30 Dec ABFRL was trading at 277.90. The strike last trading price was 30.8, 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 27 Dec ABFRL was trading at 282.00. The strike last trading price was 30.8, which was 10.40 higher than the previous day. The implied volatity was 18.46, the open interest changed by 0 which decreased total open position to 0


On 26 Dec ABFRL was trading at 282.30. The strike last trading price was 20.4, 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 Dec ABFRL was trading at 282.85. The strike last trading price was 20.4, 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 Dec ABFRL was trading at 282.20. The strike last trading price was 20.4, 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 Dec ABFRL was trading at 282.20. The strike last trading price was 20.4, 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 20.4, 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 20.4, 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 20.4, 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 20.4, 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 20.4, 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 20.4, 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 20.4, 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 20.4, which was 0.00 lower than the previous day. The implied volatity was 0.55, 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 20.4, 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 20.4, 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 20.4, 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 20.4, which was 0.00 lower than the previous day. The implied volatity was 2.85, 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 20.4, which was lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0