ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
06 Sep 2024 04:12 PM IST
| ABFRL 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 309.15 | 2.1 | -1.90 | 65,000 | -62,400 | 9,88,000 | ||||
| 5 Sept | 315.30 | 4 | 1.20 | 31,200 | -26,000 | 10,55,600 | ||||
| 4 Sept | 310.45 | 2.8 | -3.05 | 1,58,600 | -1,56,000 | 10,84,200 | ||||
| 3 Sept | 315.80 | 5.85 | -2.65 | 68,22,400 | 6,44,800 | 12,55,800 | ||||
| 2 Sept | 319.80 | 8.5 | 2.15 | 21,06,000 | 5,14,800 | 6,00,600 | ||||
| 30 Aug | 311.70 | 6.35 | -0.85 | 1,79,400 | 20,800 | 83,200 | ||||
| 29 Aug | 313.65 | 7.2 | -1.35 | 91,000 | 36,400 | 62,400 | ||||
| 28 Aug | 314.85 | 8.55 | -18.80 | 1,06,600 | 26,000 | 26,000 | ||||
| 27 Aug | 321.90 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 322.40 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 319.50 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 314.30 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 317.30 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 322.25 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 320.25 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 319.45 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 311.10 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 312.70 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 321.80 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 324.70 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 316.00 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 340.05 | 27.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 330.00 | 27.35 | 0 | 0 | 0 | |||||
For Aditya Birla Fashion & Rt - strike price 325 expiring on 26SEP2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 2.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -62400 which decreased total open position to 988000
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 4, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -26000 which decreased total open position to 1055600
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 2.8, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -156000 which decreased total open position to 1084200
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 5.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 644800 which increased total open position to 1255800
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 8.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 514800 which increased total open position to 600600
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 6.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 83200
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 7.2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 36400 which increased total open position to 62400
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 8.55, which was -18.80 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 26000
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 27.35, 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 Jul ABFRL was trading at 340.05. The strike last trading price was 27.35, 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 27.35, 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 325 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 309.15 | 11.5 | 0.00 | 0 | -7,800 | 0 |
| 5 Sept | 315.30 | 11.5 | 0.00 | 7,800 | -2,600 | 2,96,400 |
| 4 Sept | 310.45 | 11.5 | -1.25 | 2,600 | 0 | 3,01,600 |
| 3 Sept | 315.80 | 12.75 | 1.05 | 5,53,800 | 1,24,800 | 3,04,200 |
| 2 Sept | 319.80 | 11.7 | -4.50 | 3,35,400 | 1,48,200 | 1,79,400 |
| 30 Aug | 311.70 | 16.2 | 2.05 | 44,200 | 15,600 | 26,000 |
| 29 Aug | 313.65 | 14.15 | 0.00 | 0 | 7,800 | 0 |
| 28 Aug | 314.85 | 14.15 | 3.75 | 7,800 | 5,200 | 7,800 |
| 27 Aug | 321.90 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 26 Aug | 322.40 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 23 Aug | 319.50 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 22 Aug | 314.30 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 21 Aug | 317.30 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 20 Aug | 322.25 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 19 Aug | 320.25 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 16 Aug | 319.45 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 14 Aug | 311.10 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 13 Aug | 312.70 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 12 Aug | 321.80 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 9 Aug | 324.70 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 8 Aug | 316.00 | 10.4 | 0.00 | 0 | 0 | 2,600 |
| 29 Jul | 340.05 | 10.4 | -12.25 | 5,200 | 2,600 | 2,600 |
| 26 Jul | 330.00 | 22.65 | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 325 expiring on 26SEP2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 0
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2600 which decreased total open position to 296400
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 11.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 301600
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 12.75, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 304200
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 11.7, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 148200 which increased total open position to 179400
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 16.2, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 26000
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 14.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 0
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 14.15, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 7800
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 10.4, 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 2600
On 26 Aug ABFRL was trading at 322.40. The strike last trading price was 10.4, 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 2600
On 23 Aug ABFRL was trading at 319.50. The strike last trading price was 10.4, 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 2600
On 22 Aug ABFRL was trading at 314.30. The strike last trading price was 10.4, 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 2600
On 21 Aug ABFRL was trading at 317.30. The strike last trading price was 10.4, 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 2600
On 20 Aug ABFRL was trading at 322.25. The strike last trading price was 10.4, 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 2600
On 19 Aug ABFRL was trading at 320.25. The strike last trading price was 10.4, 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 2600
On 16 Aug ABFRL was trading at 319.45. The strike last trading price was 10.4, 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 2600
On 14 Aug ABFRL was trading at 311.10. The strike last trading price was 10.4, 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 2600
On 13 Aug ABFRL was trading at 312.70. The strike last trading price was 10.4, 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 2600
On 12 Aug ABFRL was trading at 321.80. The strike last trading price was 10.4, 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 2600
On 9 Aug ABFRL was trading at 324.70. The strike last trading price was 10.4, 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 2600
On 8 Aug ABFRL was trading at 316.00. The strike last trading price was 10.4, 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 2600
On 29 Jul ABFRL was trading at 340.05. The strike last trading price was 10.4, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2600
On 26 Jul ABFRL was trading at 330.00. The strike last trading price was 22.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0