ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
21 Nov 2024 04:11 PM IST
| ABFRL 28NOV2024 315 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.05
Theta: -0.17
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 284.40 | 0.5 | -0.60 | 47.02 | 16 | -15 | 173 | |||
| 20 Nov | 289.20 | 1.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 289.20 | 1.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 291.55 | 1.1 | 0.00 | 0.00 | 0 | -28 | 0 | |||
| 14 Nov | 288.70 | 1.1 | -0.15 | 35.03 | 28 | -25 | 191 | |||
| 13 Nov | 290.10 | 1.25 | 0.20 | 33.16 | 13 | -11 | 218 | |||
| 12 Nov | 293.85 | 1.05 | -1.95 | 27.21 | 11 | -5 | 230 | |||
| 11 Nov | 298.20 | 3 | 0.00 | 33.42 | 10 | -8 | 236 | |||
| 8 Nov | 297.15 | 3 | -1.70 | 33.16 | 57 | -35 | 245 | |||
| 7 Nov | 296.75 | 4.7 | -1.45 | 37.98 | 1,994 | 175 | 280 | |||
| 6 Nov | 300.20 | 6.15 | -0.65 | 38.77 | 670 | -23 | 108 | |||
| 5 Nov | 302.30 | 6.8 | 0.55 | 36.90 | 245 | -2 | 135 | |||
| 4 Nov | 300.15 | 6.25 | -4.90 | 37.59 | 395 | 72 | 138 | |||
| 1 Nov | 314.05 | 11.15 | 0.65 | 30.92 | 133 | 30 | 66 | |||
| 31 Oct | 308.15 | 10.5 | 1.60 | - | 42 | 7 | 37 | |||
| 30 Oct | 306.65 | 8.9 | 0.30 | - | 38 | 22 | 30 | |||
| 29 Oct | 306.05 | 8.6 | -1.15 | - | 3 | 1 | 8 | |||
| 28 Oct | 305.40 | 9.75 | 1.75 | - | 7 | 4 | 7 | |||
| 25 Oct | 300.30 | 8 | -4.30 | - | 6 | -1 | 3 | |||
| 24 Oct | 308.00 | 12.3 | -3.15 | - | 1 | 0 | 3 | |||
|
|
||||||||||
| 23 Oct | 312.60 | 15.45 | -27.20 | - | 7 | 2 | 2 | |||
| 22 Oct | 307.65 | 42.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 324.20 | 42.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 334.05 | 42.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 330.70 | 42.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 343.45 | 42.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.70 | 42.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 346.45 | 42.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 340.25 | 42.65 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 315 expiring on 28NOV2024
Delta for 315 CE is 0.06
Historical price for 315 CE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 0.5, which was -0.60 lower than the previous day. The implied volatity was 47.02, the open interest changed by -15 which decreased total open position to 173
On 20 Nov ABFRL was trading at 289.20. The strike last trading price was 1.1, 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 19 Nov ABFRL was trading at 289.20. The strike last trading price was 1.1, 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 18 Nov ABFRL was trading at 291.55. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -28 which decreased total open position to 0
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 35.03, the open interest changed by -25 which decreased total open position to 191
On 13 Nov ABFRL was trading at 290.10. The strike last trading price was 1.25, which was 0.20 higher than the previous day. The implied volatity was 33.16, the open interest changed by -11 which decreased total open position to 218
On 12 Nov ABFRL was trading at 293.85. The strike last trading price was 1.05, which was -1.95 lower than the previous day. The implied volatity was 27.21, the open interest changed by -5 which decreased total open position to 230
On 11 Nov ABFRL was trading at 298.20. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 33.42, the open interest changed by -8 which decreased total open position to 236
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 3, which was -1.70 lower than the previous day. The implied volatity was 33.16, the open interest changed by -35 which decreased total open position to 245
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 4.7, which was -1.45 lower than the previous day. The implied volatity was 37.98, the open interest changed by 175 which increased total open position to 280
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 6.15, which was -0.65 lower than the previous day. The implied volatity was 38.77, the open interest changed by -23 which decreased total open position to 108
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 6.8, which was 0.55 higher than the previous day. The implied volatity was 36.90, the open interest changed by -2 which decreased total open position to 135
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 6.25, which was -4.90 lower than the previous day. The implied volatity was 37.59, the open interest changed by 72 which increased total open position to 138
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 11.15, which was 0.65 higher than the previous day. The implied volatity was 30.92, the open interest changed by 30 which increased total open position to 66
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 10.5, which was 1.60 higher 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 8.9, which was 0.30 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 8.6, which was -1.15 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 9.75, which was 1.75 higher 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 8, which was -4.30 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 12.3, which was -3.15 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 15.45, which was -27.20 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 42.65, 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 42.65, 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 42.65, 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 42.65, 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 42.65, 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 42.65, 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 42.65, 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 11 Oct ABFRL was trading at 340.25. The strike last trading price was 42.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABFRL 28NOV2024 315 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 | 22.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 289.20 | 22.5 | 0.00 | 0.00 | 0 | 0 | 35 |
| 19 Nov | 289.20 | 22.5 | 0.00 | 0.00 | 0 | 0 | 35 |
| 18 Nov | 291.55 | 22.5 | 0.00 | 0.00 | 0 | 0 | 35 |
| 14 Nov | 288.70 | 22.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 290.10 | 22.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 293.85 | 22.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 298.20 | 22.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 297.15 | 22.5 | 0.00 | 0.00 | 0 | 11 | 0 |
| 7 Nov | 296.75 | 22.5 | 2.40 | 42.84 | 103 | 11 | 35 |
| 6 Nov | 300.20 | 20.1 | 2.20 | 40.95 | 159 | -1 | 25 |
| 5 Nov | 302.30 | 17.9 | -0.85 | 38.22 | 46 | 2 | 27 |
| 4 Nov | 300.15 | 18.75 | 6.75 | 34.24 | 93 | 3 | 25 |
| 1 Nov | 314.05 | 12 | -2.60 | 37.31 | 17 | 11 | 22 |
| 31 Oct | 308.15 | 14.6 | 2.85 | - | 15 | 6 | 10 |
| 30 Oct | 306.65 | 11.75 | -8.25 | - | 5 | 2 | 4 |
| 29 Oct | 306.05 | 20 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 305.40 | 20 | 0.00 | - | 0 | 2 | 0 |
| 25 Oct | 300.30 | 20 | 8.35 | - | 2 | 1 | 1 |
| 24 Oct | 308.00 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 312.60 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 307.65 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 324.20 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 334.05 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 330.70 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 343.45 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.70 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 346.45 | 11.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 340.25 | 11.65 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 315 expiring on 28NOV2024
Delta for 315 PE is 0.00
Historical price for 315 PE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 22.5, 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 22.5, 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 35
On 19 Nov ABFRL was trading at 289.20. The strike last trading price was 22.5, 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 35
On 18 Nov ABFRL was trading at 291.55. The strike last trading price was 22.5, 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 35
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 22.5, 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 13 Nov ABFRL was trading at 290.10. The strike last trading price was 22.5, 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 12 Nov ABFRL was trading at 293.85. The strike last trading price was 22.5, 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 22.5, 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 Nov ABFRL was trading at 297.15. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 22.5, which was 2.40 higher than the previous day. The implied volatity was 42.84, the open interest changed by 11 which increased total open position to 35
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 20.1, which was 2.20 higher than the previous day. The implied volatity was 40.95, the open interest changed by -1 which decreased total open position to 25
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 17.9, which was -0.85 lower than the previous day. The implied volatity was 38.22, the open interest changed by 2 which increased total open position to 27
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 18.75, which was 6.75 higher than the previous day. The implied volatity was 34.24, the open interest changed by 3 which increased total open position to 25
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 12, which was -2.60 lower than the previous day. The implied volatity was 37.31, the open interest changed by 11 which increased total open position to 22
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 14.6, which was 2.85 higher 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 11.75, which was -8.25 lower 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 20, 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 28 Oct ABFRL was trading at 305.40. The strike last trading price was 20, 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 20, 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 11.65, 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 23 Oct ABFRL was trading at 312.60. The strike last trading price was 11.65, 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 22 Oct ABFRL was trading at 307.65. The strike last trading price was 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11.65, 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 11 Oct ABFRL was trading at 340.25. The strike last trading price was 11.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
