ABFRL
ADITYA BIRLA FASHION & RT
Historical option data for ABFRL
04 Jul 2024 12:22 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
|
|
||||||||||
| 4 Jul | 332.85 | 18.4 | 4.30 | - | 25,68,800 | -26,000 | 44,66,800 | |||
| 3 Jul | 327.15 | 14.1 | - | 22,43,800 | 83,200 | 44,92,800 | ||||
| 2 Jul | 329.55 | 18.2 | - | 56,49,800 | -26,000 | 44,09,600 | ||||
| 1 Jul | 322.50 | 15.05 | - | 82,08,200 | 10,92,000 | 44,35,600 | ||||
| 28 Jun | 312.15 | 9 | - | 52,36,400 | 13,80,600 | 33,43,600 | ||||
| 27 Jun | 318.45 | 12.45 | - | 19,00,600 | 7,30,600 | 19,63,000 | ||||
| 26 Jun | 320.65 | 13.75 | - | 22,54,200 | 3,30,200 | 12,29,800 | ||||
| 25 Jun | 318.30 | 11 | - | 9,07,400 | 18,200 | 8,99,600 | ||||
| 24 Jun | 318.55 | 11.35 | - | 9,69,800 | 59,800 | 8,81,400 | ||||
| 21 Jun | 314.90 | 11.60 | - | 8,81,400 | 3,66,600 | 8,24,200 | ||||
| 20 Jun | 317.05 | 13.20 | - | 5,09,600 | 2,93,800 | 4,60,200 | ||||
| 19 Jun | 320.95 | 16.25 | - | 1,30,000 | 98,800 | 1,66,400 | ||||
| 18 Jun | 330.50 | 19.90 | - | 10,400 | 5,200 | 65,000 | ||||
| 14 Jun | 328.60 | 20.00 | - | 31,200 | 20,800 | 59,800 | ||||
| 13 Jun | 326.90 | 17.70 | - | 5,200 | 2,600 | 39,000 | ||||
| 12 Jun | 328.25 | 20.05 | - | 13,000 | -2,600 | 36,400 | ||||
| 11 Jun | 323.45 | 21.10 | - | 33,800 | 10,400 | 36,400 | ||||
| 10 Jun | 323.95 | 25.00 | - | 18,200 | 2,600 | 18,200 | ||||
| 7 Jun | 324.20 | 21.50 | - | 33,800 | -15,600 | 15,600 | ||||
| 6 Jun | 322.20 | 20.00 | - | 52,000 | 13,000 | 31,200 | ||||
| 5 Jun | 305.00 | 13.00 | - | 31,200 | 15,600 | 18,200 | ||||
| 4 Jun | 265.40 | 4.15 | - | 2,600 | 2,600 | 2,600 | ||||
For ADITYA BIRLA FASHION & RT - strike price 320 expiring on 25JUL2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 4 Jul ABFRL was trading at 332.85. The strike last trading price was 18.4, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 4466800
On 3 Jul ABFRL was trading at 327.15. The strike last trading price was 14.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 83200 which increased total open position to 4492800
On 2 Jul ABFRL was trading at 329.55. The strike last trading price was 18.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 4409600
On 1 Jul ABFRL was trading at 322.50. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1092000 which increased total open position to 4435600
On 28 Jun ABFRL was trading at 312.15. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1380600 which increased total open position to 3343600
On 27 Jun ABFRL was trading at 318.45. The strike last trading price was 12.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 730600 which increased total open position to 1963000
On 26 Jun ABFRL was trading at 320.65. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 330200 which increased total open position to 1229800
On 25 Jun ABFRL was trading at 318.30. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 899600
On 24 Jun ABFRL was trading at 318.55. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 881400
On 21 Jun ABFRL was trading at 314.90. The strike last trading price was 11.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 366600 which increased total open position to 824200
On 20 Jun ABFRL was trading at 317.05. The strike last trading price was 13.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 293800 which increased total open position to 460200
On 19 Jun ABFRL was trading at 320.95. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 98800 which increased total open position to 166400
On 18 Jun ABFRL was trading at 330.50. The strike last trading price was 19.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 65000
On 14 Jun ABFRL was trading at 328.60. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 59800
On 13 Jun ABFRL was trading at 326.90. The strike last trading price was 17.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 39000
On 12 Jun ABFRL was trading at 328.25. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 36400
On 11 Jun ABFRL was trading at 323.45. The strike last trading price was 21.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 36400
On 10 Jun ABFRL was trading at 323.95. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 18200
On 7 Jun ABFRL was trading at 324.20. The strike last trading price was 21.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 15600
On 6 Jun ABFRL was trading at 322.20. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 31200
On 5 Jun ABFRL was trading at 305.00. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 18200
On 4 Jun ABFRL was trading at 265.40. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 332.85 | 4.3 | -2.20 | - | 30,26,400 | 3,74,400 | 21,63,200 |
| 3 Jul | 327.15 | 6.5 | - | 32,16,200 | -46,800 | 17,88,800 | |
| 2 Jul | 329.55 | 5.8 | - | 39,18,200 | 5,20,000 | 18,14,800 | |
| 1 Jul | 322.50 | 6.55 | - | 25,14,200 | 1,56,000 | 12,94,800 | |
| 28 Jun | 312.15 | 14 | - | 13,00,000 | 1,27,400 | 11,38,800 | |
| 27 Jun | 318.45 | 11 | - | 4,44,600 | 1,53,400 | 10,11,400 | |
| 26 Jun | 320.65 | 12 | - | 4,36,800 | 88,400 | 8,42,400 | |
| 25 Jun | 318.30 | 14.35 | - | 1,69,000 | 23,400 | 7,54,000 | |
| 24 Jun | 318.55 | 14.8 | - | 2,05,400 | 36,400 | 7,33,200 | |
| 21 Jun | 314.90 | 14.80 | - | 5,69,400 | 3,53,600 | 6,96,800 | |
| 20 Jun | 317.05 | 14.75 | - | 2,75,600 | 2,28,800 | 3,43,200 | |
| 19 Jun | 320.95 | 13.25 | - | 1,22,200 | 1,06,600 | 1,14,400 | |
| 18 Jun | 330.50 | 9.00 | - | 2,600 | 5,200 | 5,200 | |
| 14 Jun | 328.60 | 12.50 | - | 0 | 0 | 0 | |
| 13 Jun | 326.90 | 12.50 | - | 0 | 5,200 | 0 | |
| 12 Jun | 328.25 | 12.50 | - | 5,200 | 2,600 | 2,600 | |
| 11 Jun | 323.45 | 56.75 | - | 0 | 0 | 0 | |
| 10 Jun | 323.95 | 56.75 | - | 0 | 0 | 0 | |
| 7 Jun | 324.20 | 56.75 | - | 0 | 0 | 0 | |
| 6 Jun | 322.20 | 56.75 | - | 0 | 0 | 0 | |
| 5 Jun | 305.00 | 56.75 | - | 0 | 0 | 0 | |
| 4 Jun | 265.40 | 56.75 | - | 0 | 0 | 0 | |
For ADITYA BIRLA FASHION & RT - strike price 320 expiring on 25JUL2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 4 Jul ABFRL was trading at 332.85. The strike last trading price was 4.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 374400 which increased total open position to 2163200
On 3 Jul ABFRL was trading at 327.15. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -46800 which decreased total open position to 1788800
On 2 Jul ABFRL was trading at 329.55. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 520000 which increased total open position to 1814800
On 1 Jul ABFRL was trading at 322.50. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 1294800
On 28 Jun ABFRL was trading at 312.15. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 127400 which increased total open position to 1138800
On 27 Jun ABFRL was trading at 318.45. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 153400 which increased total open position to 1011400
On 26 Jun ABFRL was trading at 320.65. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 88400 which increased total open position to 842400
On 25 Jun ABFRL was trading at 318.30. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 754000
On 24 Jun ABFRL was trading at 318.55. The strike last trading price was 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 733200
On 21 Jun ABFRL was trading at 314.90. The strike last trading price was 14.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 353600 which increased total open position to 696800
On 20 Jun ABFRL was trading at 317.05. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 228800 which increased total open position to 343200
On 19 Jun ABFRL was trading at 320.95. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 114400
On 18 Jun ABFRL was trading at 330.50. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 14 Jun ABFRL was trading at 328.60. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ABFRL was trading at 326.90. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 12 Jun ABFRL was trading at 328.25. The strike last trading price was 12.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 11 Jun ABFRL was trading at 323.45. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ABFRL was trading at 323.95. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ABFRL was trading at 324.20. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ABFRL was trading at 322.20. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ABFRL was trading at 305.00. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun ABFRL was trading at 265.40. The strike last trading price was 56.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0