ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
03 Dec 2024 04:11 PM IST
| ABFRL 26DEC2024 330 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.29
Theta: -0.21
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 316.30 | 4.8 | -2.65 | 29.24 | 785 | -18 | 395 | |||
| 2 Dec | 322.20 | 7.45 | 3.20 | 30.66 | 1,408 | 77 | 413 | |||
| 29 Nov | 313.75 | 4.25 | -1.20 | 28.02 | 339 | -7 | 334 | |||
| 28 Nov | 315.70 | 5.45 | 2.05 | 28.63 | 681 | 149 | 340 | |||
|
|
||||||||||
| 27 Nov | 308.90 | 3.4 | -0.10 | 27.67 | 210 | 41 | 186 | |||
| 26 Nov | 307.45 | 3.5 | 1.55 | 29.12 | 312 | 139 | 144 | |||
| 25 Nov | 298.65 | 1.95 | -37.40 | 27.36 | 10 | 5 | 5 | |||
| 1 Nov | 314.05 | 39.35 | 0.00 | 2.74 | 0 | 0 | 0 | |||
| 31 Oct | 308.15 | 39.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 306.65 | 39.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 305.40 | 39.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 300.30 | 39.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 308.00 | 39.35 | 39.35 | - | 0 | 0 | 0 | |||
| 22 Oct | 307.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 324.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 334.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 330.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 343.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 346.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 340.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 337.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 341.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 333.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 322.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 333.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 344.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 352.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 349.20 | 0 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 330 expiring on 26DEC2024
Delta for 330 CE is 0.33
Historical price for 330 CE is as follows
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 4.8, which was -2.65 lower than the previous day. The implied volatity was 29.24, the open interest changed by -18 which decreased total open position to 395
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 7.45, which was 3.20 higher than the previous day. The implied volatity was 30.66, the open interest changed by 77 which increased total open position to 413
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 4.25, which was -1.20 lower than the previous day. The implied volatity was 28.02, the open interest changed by -7 which decreased total open position to 334
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 5.45, which was 2.05 higher than the previous day. The implied volatity was 28.63, the open interest changed by 149 which increased total open position to 340
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 3.4, which was -0.10 lower than the previous day. The implied volatity was 27.67, the open interest changed by 41 which increased total open position to 186
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 3.5, which was 1.55 higher than the previous day. The implied volatity was 29.12, the open interest changed by 139 which increased total open position to 144
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 1.95, which was -37.40 lower than the previous day. The implied volatity was 27.36, the open interest changed by 5 which increased total open position to 5
On 1 Nov ABFRL was trading at 314.05. The strike last trading price was 39.35, which was 0.00 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 39.35, 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 Oct ABFRL was trading at 306.65. The strike last trading price was 39.35, 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 39.35, 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 25 Oct ABFRL was trading at 300.30. The strike last trading price was 39.35, 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 24 Oct ABFRL was trading at 308.00. The strike last trading price was 39.35, which was 39.35 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 10 Oct ABFRL was trading at 337.40. 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 which decreased total open position to
On 9 Oct ABFRL was trading at 341.20. 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 which decreased total open position to
On 8 Oct ABFRL was trading at 333.65. 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 which decreased total open position to
On 7 Oct ABFRL was trading at 322.90. 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 which decreased total open position to
On 4 Oct ABFRL was trading at 333.00. 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 which decreased total open position to
On 3 Oct ABFRL was trading at 344.35. 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 which decreased total open position to
On 1 Oct ABFRL was trading at 352.35. 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 which decreased total open position to
On 30 Sept ABFRL was trading at 349.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABFRL 26DEC2024 330 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.29
Theta: -0.13
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 316.30 | 16.45 | 2.75 | 30.02 | 70 | -4 | 247 |
| 2 Dec | 322.20 | 13.7 | -5.85 | 31.32 | 187 | 15 | 249 |
| 29 Nov | 313.75 | 19.55 | 2.05 | 31.80 | 29 | 2 | 234 |
| 28 Nov | 315.70 | 17.5 | -3.15 | 30.41 | 34 | 14 | 240 |
| 27 Nov | 308.90 | 20.65 | -3.60 | 24.91 | 15 | 10 | 223 |
| 26 Nov | 307.45 | 24.25 | -3.70 | 32.66 | 226 | 207 | 214 |
| 25 Nov | 298.65 | 27.95 | 27.95 | 28.34 | 7 | 6 | 6 |
| 1 Nov | 314.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 308.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 306.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 305.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 300.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 308.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 307.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 324.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 334.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 330.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 343.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 348.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 346.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 340.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 337.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 341.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 333.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 322.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 333.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 344.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 352.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 349.20 | 0 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 330 expiring on 26DEC2024
Delta for 330 PE is -0.67
Historical price for 330 PE is as follows
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 16.45, which was 2.75 higher than the previous day. The implied volatity was 30.02, the open interest changed by -4 which decreased total open position to 247
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 13.7, which was -5.85 lower than the previous day. The implied volatity was 31.32, the open interest changed by 15 which increased total open position to 249
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 19.55, which was 2.05 higher than the previous day. The implied volatity was 31.80, the open interest changed by 2 which increased total open position to 234
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 17.5, which was -3.15 lower than the previous day. The implied volatity was 30.41, the open interest changed by 14 which increased total open position to 240
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 20.65, which was -3.60 lower than the previous day. The implied volatity was 24.91, the open interest changed by 10 which increased total open position to 223
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 24.25, which was -3.70 lower than the previous day. The implied volatity was 32.66, the open interest changed by 207 which increased total open position to 214
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 27.95, which was 27.95 higher than the previous day. The implied volatity was 28.34, the open interest changed by 6 which increased total open position to 6
On 1 Nov ABFRL was trading at 314.05. 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 31 Oct ABFRL was trading at 308.15. 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 which decreased total open position to
On 30 Oct ABFRL was trading at 306.65. 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 which decreased total open position to
On 28 Oct ABFRL was trading at 305.40. 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 which decreased total open position to
On 25 Oct ABFRL was trading at 300.30. 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 which decreased total open position to
On 24 Oct ABFRL was trading at 308.00. 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 which decreased total open position to
On 22 Oct ABFRL was trading at 307.65. 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 which decreased total open position to
On 21 Oct ABFRL was trading at 324.20. 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 which decreased total open position to
On 18 Oct ABFRL was trading at 334.05. 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 which decreased total open position to
On 17 Oct ABFRL was trading at 330.70. 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 which decreased total open position to
On 16 Oct ABFRL was trading at 343.45. 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 which decreased total open position to
On 15 Oct ABFRL was trading at 348.70. 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 which decreased total open position to
On 14 Oct ABFRL was trading at 346.45. 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 which decreased total open position to
On 11 Oct ABFRL was trading at 340.25. 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 which decreased total open position to
On 10 Oct ABFRL was trading at 337.40. 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 which decreased total open position to
On 9 Oct ABFRL was trading at 341.20. 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 which decreased total open position to
On 8 Oct ABFRL was trading at 333.65. 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 which decreased total open position to
On 7 Oct ABFRL was trading at 322.90. 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 which decreased total open position to
On 4 Oct ABFRL was trading at 333.00. 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 which decreased total open position to
On 3 Oct ABFRL was trading at 344.35. 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 which decreased total open position to
On 1 Oct ABFRL was trading at 352.35. 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 which decreased total open position to
On 30 Sept ABFRL was trading at 349.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
