ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
20 Dec 2024 04:11 PM IST
| ABFRL 26DEC2024 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 282.20 | 0.2 | -0.20 | - | 92 | 6 | 328 | |||
| 19 Dec | 290.30 | 0.4 | -0.05 | 47.61 | 55 | 7 | 326 | |||
| 18 Dec | 292.70 | 0.45 | -0.05 | 43.62 | 136 | -73 | 316 | |||
| 17 Dec | 295.15 | 0.5 | -0.25 | 39.20 | 180 | 64 | 390 | |||
| 16 Dec | 300.20 | 0.75 | -0.40 | 34.83 | 88 | -11 | 326 | |||
| 13 Dec | 301.35 | 1.15 | -0.60 | 32.21 | 410 | -14 | 334 | |||
| 12 Dec | 304.30 | 1.75 | -1.15 | 32.85 | 300 | 6 | 350 | |||
| 11 Dec | 309.55 | 2.9 | -0.80 | 31.96 | 337 | 55 | 344 | |||
| 10 Dec | 310.10 | 3.7 | 0.35 | 30.60 | 466 | 34 | 290 | |||
| 9 Dec | 308.30 | 3.35 | 0.35 | 32.82 | 345 | 13 | 257 | |||
| 6 Dec | 307.20 | 3 | -0.90 | 30.34 | 415 | 15 | 245 | |||
| 5 Dec | 307.45 | 3.9 | -1.35 | 32.03 | 209 | 30 | 230 | |||
| 4 Dec | 312.25 | 5.25 | -1.25 | 31.52 | 299 | 30 | 200 | |||
|
|
||||||||||
| 3 Dec | 316.30 | 6.5 | -3.15 | 29.30 | 676 | 48 | 169 | |||
| 2 Dec | 322.20 | 9.65 | 4.05 | 30.87 | 841 | 60 | 120 | |||
| 29 Nov | 313.75 | 5.6 | -1.80 | 27.55 | 124 | 7 | 60 | |||
| 28 Nov | 315.70 | 7.4 | 2.85 | 29.30 | 192 | 8 | 53 | |||
| 27 Nov | 308.90 | 4.55 | -0.05 | 27.33 | 30 | 4 | 45 | |||
| 26 Nov | 307.45 | 4.6 | 1.95 | 28.72 | 52 | 22 | 39 | |||
| 25 Nov | 298.65 | 2.65 | -13.20 | 26.90 | 33 | 16 | 16 | |||
| 6 Nov | 300.20 | 15.85 | 0.00 | 5.41 | 0 | 0 | 0 | |||
| 5 Nov | 302.30 | 15.85 | 0.00 | 4.69 | 0 | 0 | 0 | |||
| 4 Nov | 300.15 | 15.85 | 0.00 | 5.30 | 0 | 0 | 0 | |||
| 1 Nov | 314.05 | 15.85 | 1.68 | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 325 expiring on 26DEC2024
Delta for 325 CE is -
Historical price for 325 CE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 328
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 47.61, the open interest changed by 7 which increased total open position to 326
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 43.62, the open interest changed by -73 which decreased total open position to 316
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 39.20, the open interest changed by 64 which increased total open position to 390
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 34.83, the open interest changed by -11 which decreased total open position to 326
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 32.21, the open interest changed by -14 which decreased total open position to 334
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was 32.85, the open interest changed by 6 which increased total open position to 350
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 2.9, which was -0.80 lower than the previous day. The implied volatity was 31.96, the open interest changed by 55 which increased total open position to 344
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 3.7, which was 0.35 higher than the previous day. The implied volatity was 30.60, the open interest changed by 34 which increased total open position to 290
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 32.82, the open interest changed by 13 which increased total open position to 257
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 3, which was -0.90 lower than the previous day. The implied volatity was 30.34, the open interest changed by 15 which increased total open position to 245
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 3.9, which was -1.35 lower than the previous day. The implied volatity was 32.03, the open interest changed by 30 which increased total open position to 230
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 5.25, which was -1.25 lower than the previous day. The implied volatity was 31.52, the open interest changed by 30 which increased total open position to 200
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 6.5, which was -3.15 lower than the previous day. The implied volatity was 29.30, the open interest changed by 48 which increased total open position to 169
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 9.65, which was 4.05 higher than the previous day. The implied volatity was 30.87, the open interest changed by 60 which increased total open position to 120
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 5.6, which was -1.80 lower than the previous day. The implied volatity was 27.55, the open interest changed by 7 which increased total open position to 60
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 7.4, which was 2.85 higher than the previous day. The implied volatity was 29.30, the open interest changed by 8 which increased total open position to 53
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 4.55, which was -0.05 lower than the previous day. The implied volatity was 27.33, the open interest changed by 4 which increased total open position to 45
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 4.6, which was 1.95 higher than the previous day. The implied volatity was 28.72, the open interest changed by 22 which increased total open position to 39
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 2.65, which was -13.20 lower than the previous day. The implied volatity was 26.90, the open interest changed by 16 which increased total open position to 16
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 15.85, which was 0.00 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 15.85, which was 0.00 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 15.85, which was 0.00 lower than the previous day. The implied volatity was 5.30, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
| ABFRL 26DEC2024 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 282.20 | 37.1 | 5.55 | - | 4 | 0 | 49 |
| 19 Dec | 290.30 | 31.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 292.70 | 31.55 | 7.55 | - | 7 | 1 | 50 |
| 17 Dec | 295.15 | 24 | 0.00 | 0.00 | 0 | -3 | 0 |
| 16 Dec | 300.20 | 24 | 1.35 | - | 4 | -2 | 50 |
| 13 Dec | 301.35 | 22.65 | 1.60 | 26.49 | 9 | -2 | 53 |
| 12 Dec | 304.30 | 21.05 | 4.45 | 29.69 | 13 | 1 | 56 |
| 11 Dec | 309.55 | 16.6 | 1.85 | 27.98 | 12 | -1 | 55 |
| 10 Dec | 310.10 | 14.75 | -3.80 | 29.59 | 28 | -1 | 55 |
| 9 Dec | 308.30 | 18.55 | -1.20 | 33.56 | 36 | -5 | 56 |
| 6 Dec | 307.20 | 19.75 | 0.25 | 31.56 | 19 | 2 | 60 |
| 5 Dec | 307.45 | 19.5 | 3.20 | 33.49 | 10 | 2 | 58 |
| 4 Dec | 312.25 | 16.3 | 3.15 | 31.53 | 77 | -5 | 53 |
| 3 Dec | 316.30 | 13.15 | 2.30 | 29.92 | 213 | -4 | 58 |
| 2 Dec | 322.20 | 10.85 | -5.10 | 31.26 | 310 | 34 | 61 |
| 29 Nov | 313.75 | 15.95 | 1.95 | 31.10 | 29 | 12 | 25 |
| 28 Nov | 315.70 | 14 | -15.10 | 28.51 | 14 | 5 | 5 |
| 27 Nov | 308.90 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 307.45 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 298.65 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 300.20 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 302.30 | 29.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 300.15 | 29.1 | 29.10 | - | 0 | 0 | 0 |
| 1 Nov | 314.05 | 0 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 325 expiring on 26DEC2024
Delta for 325 PE is -
Historical price for 325 PE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 37.1, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 31.55, 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 Dec ABFRL was trading at 292.70. The strike last trading price was 31.55, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 50
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 24, 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 16 Dec ABFRL was trading at 300.20. The strike last trading price was 24, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 50
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 22.65, which was 1.60 higher than the previous day. The implied volatity was 26.49, the open interest changed by -2 which decreased total open position to 53
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 21.05, which was 4.45 higher than the previous day. The implied volatity was 29.69, the open interest changed by 1 which increased total open position to 56
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 16.6, which was 1.85 higher than the previous day. The implied volatity was 27.98, the open interest changed by -1 which decreased total open position to 55
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 14.75, which was -3.80 lower than the previous day. The implied volatity was 29.59, the open interest changed by -1 which decreased total open position to 55
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 18.55, which was -1.20 lower than the previous day. The implied volatity was 33.56, the open interest changed by -5 which decreased total open position to 56
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 19.75, which was 0.25 higher than the previous day. The implied volatity was 31.56, the open interest changed by 2 which increased total open position to 60
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 19.5, which was 3.20 higher than the previous day. The implied volatity was 33.49, the open interest changed by 2 which increased total open position to 58
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 16.3, which was 3.15 higher than the previous day. The implied volatity was 31.53, the open interest changed by -5 which decreased total open position to 53
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 13.15, which was 2.30 higher than the previous day. The implied volatity was 29.92, the open interest changed by -4 which decreased total open position to 58
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 10.85, which was -5.10 lower than the previous day. The implied volatity was 31.26, the open interest changed by 34 which increased total open position to 61
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 15.95, which was 1.95 higher than the previous day. The implied volatity was 31.10, the open interest changed by 12 which increased total open position to 25
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 14, which was -15.10 lower than the previous day. The implied volatity was 28.51, the open interest changed by 5 which increased total open position to 5
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 29.1, 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 Nov ABFRL was trading at 307.45. The strike last trading price was 29.1, 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 Nov ABFRL was trading at 298.65. The strike last trading price was 29.1, 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 Nov ABFRL was trading at 300.20. The strike last trading price was 29.1, 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 Nov ABFRL was trading at 302.30. The strike last trading price was 29.1, 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 Nov ABFRL was trading at 300.15. The strike last trading price was 29.1, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ABFRL was trading at 314.05. 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
