ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
06 Sep 2024 04:12 PM IST
| ABFRL 320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 309.15 | 2.3 | -2.35 | 1,45,600 | -1,40,400 | 29,14,600 | ||||
| 5 Sept | 315.30 | 4.65 | 1.05 | 54,600 | -52,000 | 30,57,600 | ||||
| 4 Sept | 310.45 | 3.6 | -4.10 | 6,89,000 | -6,78,600 | 31,12,200 | ||||
| 3 Sept | 315.80 | 7.7 | -3.00 | 1,03,61,000 | 9,33,400 | 37,72,600 | ||||
| 2 Sept | 319.80 | 10.7 | 2.85 | 86,13,800 | 10,81,600 | 27,79,400 | ||||
| 30 Aug | 311.70 | 7.85 | -1.40 | 32,39,600 | 3,06,800 | 17,03,000 | ||||
| 29 Aug | 313.65 | 9.25 | -1.45 | 13,93,600 | 2,54,800 | 13,96,200 | ||||
| 28 Aug | 314.85 | 10.7 | -6.30 | 42,04,200 | 11,25,800 | 11,31,000 | ||||
| 27 Aug | 321.90 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 26 Aug | 322.40 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 23 Aug | 319.50 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 22 Aug | 314.30 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 21 Aug | 317.30 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 20 Aug | 322.25 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 19 Aug | 320.25 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 16 Aug | 319.45 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
|
|
||||||||||
| 14 Aug | 311.10 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 13 Aug | 312.70 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 12 Aug | 321.80 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 9 Aug | 324.70 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 8 Aug | 316.00 | 17 | 0.00 | 0 | 0 | 5,200 | ||||
| 26 Jul | 330.00 | 17 | 0.00 | 0 | 2,600 | 0 | ||||
| 25 Jul | 325.65 | 17 | -15.25 | 7,800 | 2,600 | 2,600 | ||||
| 24 Jul | 322.20 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 314.40 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 313.15 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 315.60 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 323.30 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 330.20 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 328.05 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 323.20 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 323.40 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 325.55 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 322.10 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 322.25 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 327.65 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 334.20 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 327.15 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 329.55 | 32.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 322.50 | 32.25 | 0 | 0 | 0 | |||||
For Aditya Birla Fashion & Rt - strike price 320 expiring on 26SEP2024
Delta for 320 CE is -
Historical price for 320 CE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 2.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -140400 which decreased total open position to 2914600
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 4.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 3057600
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 3.6, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -678600 which decreased total open position to 3112200
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 7.7, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 933400 which increased total open position to 3772600
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 10.7, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1081600 which increased total open position to 2779400
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 7.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 306800 which increased total open position to 1703000
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 9.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 254800 which increased total open position to 1396200
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 10.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 1125800 which increased total open position to 1131000
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 17, 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 5200
On 26 Aug ABFRL was trading at 322.40. The strike last trading price was 17, 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 5200
On 23 Aug ABFRL was trading at 319.50. The strike last trading price was 17, 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 5200
On 22 Aug ABFRL was trading at 314.30. The strike last trading price was 17, 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 5200
On 21 Aug ABFRL was trading at 317.30. The strike last trading price was 17, 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 5200
On 20 Aug ABFRL was trading at 322.25. The strike last trading price was 17, 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 5200
On 19 Aug ABFRL was trading at 320.25. The strike last trading price was 17, 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 5200
On 16 Aug ABFRL was trading at 319.45. The strike last trading price was 17, 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 5200
On 14 Aug ABFRL was trading at 311.10. The strike last trading price was 17, 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 5200
On 13 Aug ABFRL was trading at 312.70. The strike last trading price was 17, 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 5200
On 12 Aug ABFRL was trading at 321.80. The strike last trading price was 17, 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 5200
On 9 Aug ABFRL was trading at 324.70. The strike last trading price was 17, 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 5200
On 8 Aug ABFRL was trading at 316.00. The strike last trading price was 17, 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 5200
On 26 Jul ABFRL was trading at 330.00. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 25 Jul ABFRL was trading at 325.65. The strike last trading price was 17, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 24 Jul ABFRL was trading at 322.20. The strike last trading price was 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 32.25, 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 320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 309.15 | 13 | 4.80 | 7,800 | -5,200 | 13,67,600 |
| 5 Sept | 315.30 | 8.2 | -1.90 | 15,600 | -7,800 | 13,80,600 |
| 4 Sept | 310.45 | 10.1 | 0.20 | 1,19,600 | -1,17,000 | 13,91,000 |
| 3 Sept | 315.80 | 9.9 | 1.00 | 42,19,800 | 4,96,600 | 15,02,800 |
| 2 Sept | 319.80 | 8.9 | -4.85 | 19,96,800 | 4,88,800 | 9,90,600 |
| 30 Aug | 311.70 | 13.75 | 2.45 | 5,61,600 | 1,11,800 | 5,01,800 |
| 29 Aug | 313.65 | 11.3 | -1.60 | 3,22,400 | 67,600 | 3,92,600 |
| 28 Aug | 314.85 | 12.9 | -15.10 | 11,57,000 | 3,25,000 | 3,25,000 |
| 27 Aug | 321.90 | 28 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 322.40 | 28 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 319.50 | 28 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 314.30 | 28 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 317.30 | 28 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 322.25 | 28 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 320.25 | 28 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 319.45 | 28 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 311.10 | 28 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 312.70 | 28 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 321.80 | 28 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 324.70 | 28 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 316.00 | 28 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 330.00 | 28 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 325.65 | 28 | 28.00 | 0 | 0 | 0 |
| 24 Jul | 322.20 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 314.40 | 0 | 0.00 | 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 320 expiring on 26SEP2024
Delta for 320 PE is -
Historical price for 320 PE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 13, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -5200 which decreased total open position to 1367600
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 8.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 1380600
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 10.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -117000 which decreased total open position to 1391000
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 9.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 496600 which increased total open position to 1502800
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 8.9, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 488800 which increased total open position to 990600
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 13.75, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 111800 which increased total open position to 501800
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 11.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 67600 which increased total open position to 392600
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 12.9, which was -15.10 lower than the previous day. The implied volatity was -, the open interest changed by 325000 which increased total open position to 325000
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 28, 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 25 Jul ABFRL was trading at 325.65. The strike last trading price was 28, which was 28.00 higher 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 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 23 Jul ABFRL was trading at 314.40. 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 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