ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
21 Nov 2024 04:11 PM IST
| ABFRL 28NOV2024 325 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.04
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 284.40 | 0.4 | -0.10 | 55.59 | 9 | -6 | 165 | |||
| 20 Nov | 289.20 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 289.20 | 0.5 | 0.00 | 0.00 | 0 | -21 | 0 | |||
|
|
||||||||||
| 18 Nov | 291.55 | 0.5 | 0.10 | 41.29 | 21 | -18 | 174 | |||
| 14 Nov | 288.70 | 0.4 | 0.05 | 35.38 | 4 | -3 | 193 | |||
| 13 Nov | 290.10 | 0.35 | -0.85 | 31.22 | 4 | -3 | 197 | |||
| 12 Nov | 293.85 | 1.2 | -0.50 | 36.80 | 12 | -11 | 201 | |||
| 11 Nov | 298.20 | 1.7 | -0.30 | 35.62 | 12 | -11 | 213 | |||
| 8 Nov | 297.15 | 2 | -0.80 | 36.84 | 28 | -22 | 229 | |||
| 7 Nov | 296.75 | 2.8 | -0.90 | 38.88 | 1,182 | 141 | 252 | |||
| 6 Nov | 300.20 | 3.7 | -0.45 | 39.02 | 470 | 33 | 111 | |||
| 5 Nov | 302.30 | 4.15 | 0.35 | 37.36 | 146 | 23 | 79 | |||
| 4 Nov | 300.15 | 3.8 | -3.05 | 37.88 | 116 | 23 | 56 | |||
| 1 Nov | 314.05 | 6.85 | -1.35 | 30.81 | 20 | 9 | 33 | |||
| 31 Oct | 308.15 | 8.2 | 1.60 | - | 23 | 6 | 25 | |||
| 30 Oct | 306.65 | 6.6 | 2.20 | - | 9 | 2 | 18 | |||
| 29 Oct | 306.05 | 4.4 | -1.10 | - | 2 | 0 | 15 | |||
| 28 Oct | 305.40 | 5.5 | 0.95 | - | 8 | 13 | 14 | |||
| 25 Oct | 300.30 | 4.55 | -31.85 | - | 8 | 1 | 1 | |||
| 24 Oct | 308.00 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 312.60 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 307.65 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 324.20 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 334.05 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 330.70 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 343.45 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.70 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 346.45 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 340.25 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 341.20 | 36.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 349.20 | 36.4 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 325 expiring on 28NOV2024
Delta for 325 CE is 0.05
Historical price for 325 CE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 55.59, the open interest changed by -6 which decreased total open position to 165
On 20 Nov ABFRL was trading at 289.20. The strike last trading price was 0.5, 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 19 Nov ABFRL was trading at 289.20. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -21 which decreased total open position to 0
On 18 Nov ABFRL was trading at 291.55. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was 41.29, the open interest changed by -18 which decreased total open position to 174
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 35.38, the open interest changed by -3 which decreased total open position to 193
On 13 Nov ABFRL was trading at 290.10. The strike last trading price was 0.35, which was -0.85 lower than the previous day. The implied volatity was 31.22, the open interest changed by -3 which decreased total open position to 197
On 12 Nov ABFRL was trading at 293.85. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 36.80, the open interest changed by -11 which decreased total open position to 201
On 11 Nov ABFRL was trading at 298.20. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 35.62, the open interest changed by -11 which decreased total open position to 213
On 8 Nov ABFRL was trading at 297.15. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was 36.84, the open interest changed by -22 which decreased total open position to 229
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 2.8, which was -0.90 lower than the previous day. The implied volatity was 38.88, the open interest changed by 141 which increased total open position to 252
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was 39.02, the open interest changed by 33 which increased total open position to 111
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 4.15, which was 0.35 higher than the previous day. The implied volatity was 37.36, the open interest changed by 23 which increased total open position to 79
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 3.8, which was -3.05 lower than the previous day. The implied volatity was 37.88, the open interest changed by 23 which increased total open position to 56
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 6.85, which was -1.35 lower than the previous day. The implied volatity was 30.81, the open interest changed by 9 which increased total open position to 33
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 8.2, 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 6.6, which was 2.20 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 4.4, which was -1.10 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 5.5, which was 0.95 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 4.55, which was -31.85 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 36.4, 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 36.4, 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 36.4, 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 36.4, 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 36.4, 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 36.4, 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 36.4, 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 36.4, 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 36.4, 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 36.4, 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 9 Oct ABFRL was trading at 341.20. The strike last trading price was 36.4, 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 30 Sept ABFRL was trading at 349.20. The strike last trading price was 36.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABFRL 28NOV2024 325 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 | 30.25 | 0.00 | 0.00 | 0 | 0 | 45 |
| 20 Nov | 289.20 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 289.20 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 291.55 | 30.25 | 0.00 | 0.00 | 0 | 0 | 45 |
| 14 Nov | 288.70 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 290.10 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 293.85 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 298.20 | 30.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 297.15 | 30.25 | 0.00 | 0.00 | 0 | 22 | 0 |
| 7 Nov | 296.75 | 30.25 | 3.55 | 43.39 | 38 | 21 | 44 |
| 6 Nov | 300.20 | 26.7 | 1.45 | 37.68 | 3 | -1 | 22 |
| 5 Nov | 302.30 | 25.25 | -1.35 | 39.15 | 12 | 1 | 22 |
| 4 Nov | 300.15 | 26.6 | 4.00 | 35.41 | 25 | 5 | 21 |
| 1 Nov | 314.05 | 22.6 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 308.15 | 22.6 | 1.60 | - | 2 | 0 | 14 |
| 30 Oct | 306.65 | 21 | -1.00 | - | 1 | 0 | 13 |
| 29 Oct | 306.05 | 22 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 305.40 | 22 | -9.45 | - | 6 | 0 | 13 |
| 25 Oct | 300.30 | 31.45 | 12.45 | - | 4 | 0 | 13 |
| 24 Oct | 308.00 | 19 | 1.00 | - | 1 | 0 | 13 |
| 23 Oct | 312.60 | 18 | 0.00 | - | 1 | 0 | 13 |
| 22 Oct | 307.65 | 18 | 7.00 | - | 1 | 0 | 14 |
| 21 Oct | 324.20 | 11 | 0.60 | - | 1 | 0 | 15 |
| 18 Oct | 334.05 | 10.4 | 0.50 | - | 9 | 4 | 15 |
| 17 Oct | 330.70 | 9.9 | 3.90 | - | 7 | 6 | 10 |
| 16 Oct | 343.45 | 6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.70 | 6 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 346.45 | 6 | -1.10 | - | 1 | 0 | 3 |
| 11 Oct | 340.25 | 7.1 | -8.20 | - | 3 | 2 | 2 |
| 9 Oct | 341.20 | 15.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 349.20 | 15.3 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 325 expiring on 28NOV2024
Delta for 325 PE is 0.00
Historical price for 325 PE is as follows
On 21 Nov ABFRL was trading at 284.40. The strike last trading price was 30.25, 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 45
On 20 Nov ABFRL was trading at 289.20. The strike last trading price was 30.25, 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 30.25, 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 30.25, 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 45
On 14 Nov ABFRL was trading at 288.70. The strike last trading price was 30.25, 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 30.25, 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 30.25, 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 30.25, 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 30.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 7 Nov ABFRL was trading at 296.75. The strike last trading price was 30.25, which was 3.55 higher than the previous day. The implied volatity was 43.39, the open interest changed by 21 which increased total open position to 44
On 6 Nov ABFRL was trading at 300.20. The strike last trading price was 26.7, which was 1.45 higher than the previous day. The implied volatity was 37.68, the open interest changed by -1 which decreased total open position to 22
On 5 Nov ABFRL was trading at 302.30. The strike last trading price was 25.25, which was -1.35 lower than the previous day. The implied volatity was 39.15, the open interest changed by 1 which increased total open position to 22
On 4 Nov ABFRL was trading at 300.15. The strike last trading price was 26.6, which was 4.00 higher than the previous day. The implied volatity was 35.41, the open interest changed by 5 which increased total open position to 21
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 22.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 22.6, 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 21, which was -1.00 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 22, 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 22, which was -9.45 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 31.45, which was 12.45 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 19, which was 1.00 higher 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 18, 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 18, which was 7.00 higher 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, which was 0.60 higher 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 10.4, which was 0.50 higher 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 9.9, which was 3.90 higher 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 6, 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 6, 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 6, which was -1.10 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 7.1, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ABFRL was trading at 341.20. The strike last trading price was 15.3, 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 30 Sept ABFRL was trading at 349.20. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
