ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
20 Dec 2024 04:11 PM IST
| ABFRL 26DEC2024 335 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 282.20 | 0.2 | -0.05 | - | 28 | -4 | 74 | |||
| 19 Dec | 290.30 | 0.25 | -0.10 | 53.11 | 16 | -13 | 76 | |||
| 18 Dec | 292.70 | 0.35 | -0.05 | 50.23 | 33 | -20 | 89 | |||
| 17 Dec | 295.15 | 0.4 | -0.10 | 46.51 | 24 | -4 | 109 | |||
| 16 Dec | 300.20 | 0.5 | -0.10 | 40.72 | 68 | 16 | 118 | |||
| 13 Dec | 301.35 | 0.6 | -0.15 | 35.33 | 242 | -69 | 102 | |||
| 12 Dec | 304.30 | 0.75 | -0.50 | 33.73 | 93 | -27 | 171 | |||
| 11 Dec | 309.55 | 1.25 | -0.45 | 32.10 | 77 | 39 | 198 | |||
| 10 Dec | 310.10 | 1.7 | 0.05 | 31.00 | 183 | -3 | 161 | |||
| 9 Dec | 308.30 | 1.65 | 0.20 | 33.42 | 244 | -18 | 165 | |||
| 6 Dec | 307.20 | 1.45 | -0.60 | 30.85 | 233 | 105 | 183 | |||
| 5 Dec | 307.45 | 2.05 | -0.80 | 32.52 | 107 | -9 | 79 | |||
| 4 Dec | 312.25 | 2.85 | -0.70 | 31.81 | 235 | -29 | 88 | |||
| 3 Dec | 316.30 | 3.55 | -2.25 | 29.55 | 442 | 25 | 117 | |||
| 2 Dec | 322.20 | 5.8 | 2.65 | 31.04 | 646 | 62 | 95 | |||
| 29 Nov | 313.75 | 3.15 | -1.50 | 28.31 | 132 | 14 | 32 | |||
| 28 Nov | 315.70 | 4.65 | 1.85 | 30.63 | 87 | 13 | 17 | |||
| 27 Nov | 308.90 | 2.8 | -9.70 | 29.19 | 5 | 4 | 4 | |||
| 26 Nov | 307.45 | 12.5 | 0.00 | 7.71 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 298.65 | 12.5 | 12.50 | 9.34 | 0 | 0 | 0 | |||
| 1 Nov | 314.05 | 0 | 4.46 | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 335 expiring on 26DEC2024
Delta for 335 CE is -
Historical price for 335 CE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 74
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 53.11, the open interest changed by -13 which decreased total open position to 76
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 50.23, the open interest changed by -20 which decreased total open position to 89
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 46.51, the open interest changed by -4 which decreased total open position to 109
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 40.72, the open interest changed by 16 which increased total open position to 118
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 35.33, the open interest changed by -69 which decreased total open position to 102
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 33.73, the open interest changed by -27 which decreased total open position to 171
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 32.10, the open interest changed by 39 which increased total open position to 198
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 31.00, the open interest changed by -3 which decreased total open position to 161
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 1.65, which was 0.20 higher than the previous day. The implied volatity was 33.42, the open interest changed by -18 which decreased total open position to 165
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 1.45, which was -0.60 lower than the previous day. The implied volatity was 30.85, the open interest changed by 105 which increased total open position to 183
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 2.05, which was -0.80 lower than the previous day. The implied volatity was 32.52, the open interest changed by -9 which decreased total open position to 79
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 2.85, which was -0.70 lower than the previous day. The implied volatity was 31.81, the open interest changed by -29 which decreased total open position to 88
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 3.55, which was -2.25 lower than the previous day. The implied volatity was 29.55, the open interest changed by 25 which increased total open position to 117
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 5.8, which was 2.65 higher than the previous day. The implied volatity was 31.04, the open interest changed by 62 which increased total open position to 95
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 3.15, which was -1.50 lower than the previous day. The implied volatity was 28.31, the open interest changed by 14 which increased total open position to 32
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 4.65, which was 1.85 higher than the previous day. The implied volatity was 30.63, the open interest changed by 13 which increased total open position to 17
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 2.8, which was -9.70 lower than the previous day. The implied volatity was 29.19, the open interest changed by 4 which increased total open position to 4
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was 7.71, 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 12.5, which was 12.50 higher than the previous day. The implied volatity was 9.34, 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 4.46, the open interest changed by 0 which decreased total open position to 0
| ABFRL 26DEC2024 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 282.20 | 45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 19 Dec | 290.30 | 45 | 12.85 | - | 1 | 0 | 15 |
| 18 Dec | 292.70 | 32.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 295.15 | 32.15 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 300.20 | 32.15 | -3.80 | - | 1 | 0 | 16 |
| 13 Dec | 301.35 | 35.95 | 10.80 | 61.42 | 4 | 2 | 15 |
| 12 Dec | 304.30 | 25.15 | 0.00 | 0.00 | 0 | -4 | 0 |
| 11 Dec | 309.55 | 25.15 | 0.05 | 27.63 | 4 | -2 | 15 |
| 10 Dec | 310.10 | 25.1 | 0.00 | 42.65 | 3 | 0 | 14 |
| 9 Dec | 308.30 | 25.1 | -2.75 | 18.07 | 15 | 1 | 13 |
| 6 Dec | 307.20 | 27.85 | 2.10 | 30.72 | 1 | 0 | 12 |
| 5 Dec | 307.45 | 25.75 | 2.00 | 22.62 | 1 | 0 | 11 |
| 4 Dec | 312.25 | 23.75 | 3.80 | 31.42 | 1 | 0 | 11 |
| 3 Dec | 316.30 | 19.95 | 2.95 | 29.56 | 7 | -2 | 12 |
| 2 Dec | 322.20 | 17 | -6.00 | 31.67 | 41 | 11 | 14 |
| 29 Nov | 313.75 | 23 | -4.55 | 31.00 | 3 | 1 | 3 |
| 28 Nov | 315.70 | 27.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 308.90 | 27.55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Nov | 307.45 | 27.55 | -8.05 | 30.47 | 2 | 0 | 0 |
| 25 Nov | 298.65 | 35.6 | 35.60 | - | 0 | 0 | 0 |
| 1 Nov | 314.05 | 0 | - | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 335 expiring on 26DEC2024
Delta for 335 PE is 0.00
Historical price for 335 PE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 45, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 32.15, 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 17 Dec ABFRL was trading at 295.15. The strike last trading price was 32.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 32.15, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 35.95, which was 10.80 higher than the previous day. The implied volatity was 61.42, the open interest changed by 2 which increased total open position to 15
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 25.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 25.15, which was 0.05 higher than the previous day. The implied volatity was 27.63, the open interest changed by -2 which decreased total open position to 15
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 25.1, which was 0.00 lower than the previous day. The implied volatity was 42.65, the open interest changed by 0 which decreased total open position to 14
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 25.1, which was -2.75 lower than the previous day. The implied volatity was 18.07, the open interest changed by 1 which increased total open position to 13
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 27.85, which was 2.10 higher than the previous day. The implied volatity was 30.72, the open interest changed by 0 which decreased total open position to 12
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 25.75, which was 2.00 higher than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 11
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 23.75, which was 3.80 higher than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 11
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 19.95, which was 2.95 higher than the previous day. The implied volatity was 29.56, the open interest changed by -2 which decreased total open position to 12
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 17, which was -6.00 lower than the previous day. The implied volatity was 31.67, the open interest changed by 11 which increased total open position to 14
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 23, which was -4.55 lower than the previous day. The implied volatity was 31.00, the open interest changed by 1 which increased total open position to 3
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 27.55, 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 27 Nov ABFRL was trading at 308.90. The strike last trading price was 27.55, 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 26 Nov ABFRL was trading at 307.45. The strike last trading price was 27.55, which was -8.05 lower than the previous day. The implied volatity was 30.47, 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 35.6, which was 35.60 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
