ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
20 Dec 2024 04:11 PM IST
| ABFRL 26DEC2024 340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 282.20 | 0.15 | -0.10 | - | 45 | -1 | 220 | |||
| 19 Dec | 290.30 | 0.25 | 0.05 | 57.73 | 38 | -12 | 221 | |||
| 18 Dec | 292.70 | 0.2 | -0.10 | 50.42 | 49 | -23 | 234 | |||
| 17 Dec | 295.15 | 0.3 | -0.10 | 48.27 | 33 | 10 | 257 | |||
| 16 Dec | 300.20 | 0.4 | -0.05 | 43.10 | 42 | -12 | 249 | |||
| 13 Dec | 301.35 | 0.45 | -0.10 | 36.98 | 256 | 25 | 261 | |||
| 12 Dec | 304.30 | 0.55 | -0.35 | 35.14 | 178 | -3 | 236 | |||
| 11 Dec | 309.55 | 0.9 | -0.30 | 33.29 | 130 | -8 | 235 | |||
| 10 Dec | 310.10 | 1.2 | 0.00 | 31.89 | 205 | -7 | 243 | |||
| 9 Dec | 308.30 | 1.2 | 0.15 | 34.29 | 259 | 14 | 250 | |||
| 6 Dec | 307.20 | 1.05 | -0.50 | 31.64 | 153 | -17 | 239 | |||
| 5 Dec | 307.45 | 1.55 | -0.60 | 33.38 | 177 | 0 | 262 | |||
|
|
||||||||||
| 4 Dec | 312.25 | 2.15 | -0.35 | 32.49 | 243 | -16 | 263 | |||
| 3 Dec | 316.30 | 2.5 | -1.90 | 29.45 | 652 | 22 | 279 | |||
| 2 Dec | 322.20 | 4.4 | 2.00 | 31.17 | 879 | 83 | 256 | |||
| 29 Nov | 313.75 | 2.4 | -1.00 | 29.02 | 254 | 12 | 173 | |||
| 28 Nov | 315.70 | 3.4 | 1.45 | 30.28 | 469 | 28 | 157 | |||
| 27 Nov | 308.90 | 1.95 | -0.05 | 28.89 | 112 | 9 | 130 | |||
| 26 Nov | 307.45 | 2 | 0.95 | 29.94 | 160 | 111 | 118 | |||
| 25 Nov | 298.65 | 1.05 | -33.15 | 28.33 | 7 | 5 | 5 | |||
| 31 Oct | 308.15 | 34.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 306.65 | 34.2 | 34.20 | - | 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 340 expiring on 26DEC2024
Delta for 340 CE is -
Historical price for 340 CE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 220
On 19 Dec ABFRL was trading at 290.30. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 57.73, the open interest changed by -12 which decreased total open position to 221
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 50.42, the open interest changed by -23 which decreased total open position to 234
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 48.27, the open interest changed by 10 which increased total open position to 257
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 43.10, the open interest changed by -12 which decreased total open position to 249
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 36.98, the open interest changed by 25 which increased total open position to 261
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 35.14, the open interest changed by -3 which decreased total open position to 236
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 33.29, the open interest changed by -8 which decreased total open position to 235
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 31.89, the open interest changed by -7 which decreased total open position to 243
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 34.29, the open interest changed by 14 which increased total open position to 250
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was 31.64, the open interest changed by -17 which decreased total open position to 239
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 262
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 32.49, the open interest changed by -16 which decreased total open position to 263
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 2.5, which was -1.90 lower than the previous day. The implied volatity was 29.45, the open interest changed by 22 which increased total open position to 279
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 4.4, which was 2.00 higher than the previous day. The implied volatity was 31.17, the open interest changed by 83 which increased total open position to 256
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 2.4, which was -1.00 lower than the previous day. The implied volatity was 29.02, the open interest changed by 12 which increased total open position to 173
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 3.4, which was 1.45 higher than the previous day. The implied volatity was 30.28, the open interest changed by 28 which increased total open position to 157
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 28.89, the open interest changed by 9 which increased total open position to 130
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 2, which was 0.95 higher than the previous day. The implied volatity was 29.94, the open interest changed by 111 which increased total open position to 118
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 1.05, which was -33.15 lower than the previous day. The implied volatity was 28.33, the open interest changed by 5 which increased total open position to 5
On 31 Oct ABFRL was trading at 308.15. The strike last trading price was 34.2, 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 34.2, which was 34.20 higher 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
| ABFRL 26DEC2024 340 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 | 38 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 290.30 | 38 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 292.70 | 38 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 295.15 | 38 | 0.00 | 0.00 | 0 | -4 | 0 |
| 16 Dec | 300.20 | 38 | 2.85 | - | 4 | -2 | 51 |
| 13 Dec | 301.35 | 35.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 304.30 | 35.15 | 3.65 | 33.72 | 1 | 0 | 53 |
| 11 Dec | 309.55 | 31.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 310.10 | 31.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 308.30 | 31.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 307.20 | 31.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 5 Dec | 307.45 | 31.5 | 3.40 | 32.07 | 8 | 3 | 52 |
| 4 Dec | 312.25 | 28.1 | 5.60 | 32.46 | 13 | 1 | 49 |
| 3 Dec | 316.30 | 22.5 | 3.25 | 22.52 | 14 | 11 | 47 |
| 2 Dec | 322.20 | 19.25 | -7.65 | 27.06 | 28 | 19 | 34 |
| 29 Nov | 313.75 | 26.9 | 3.05 | 30.76 | 5 | 0 | 15 |
| 28 Nov | 315.70 | 23.85 | -5.90 | 26.54 | 6 | 5 | 14 |
| 27 Nov | 308.90 | 29.75 | -10.25 | 28.36 | 5 | 4 | 8 |
| 26 Nov | 307.45 | 40 | 0.00 | 0.00 | 0 | 4 | 0 |
| 25 Nov | 298.65 | 40 | 40.00 | 44.05 | 4 | 2 | 2 |
| 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 340 expiring on 26DEC2024
Delta for 340 PE is 0.00
Historical price for 340 PE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 38, 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 Dec ABFRL was trading at 290.30. The strike last trading price was 38, 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 38, 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 38, 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 16 Dec ABFRL was trading at 300.20. The strike last trading price was 38, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 51
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 35.15, 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 12 Dec ABFRL was trading at 304.30. The strike last trading price was 35.15, which was 3.65 higher than the previous day. The implied volatity was 33.72, the open interest changed by 0 which decreased total open position to 53
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 31.5, 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 10 Dec ABFRL was trading at 310.10. The strike last trading price was 31.5, 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 9 Dec ABFRL was trading at 308.30. The strike last trading price was 31.5, 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 6 Dec ABFRL was trading at 307.20. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 31.5, which was 3.40 higher than the previous day. The implied volatity was 32.07, the open interest changed by 3 which increased total open position to 52
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 28.1, which was 5.60 higher than the previous day. The implied volatity was 32.46, the open interest changed by 1 which increased total open position to 49
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 22.5, which was 3.25 higher than the previous day. The implied volatity was 22.52, the open interest changed by 11 which increased total open position to 47
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 19.25, which was -7.65 lower than the previous day. The implied volatity was 27.06, the open interest changed by 19 which increased total open position to 34
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 26.9, which was 3.05 higher than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 15
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 23.85, which was -5.90 lower than the previous day. The implied volatity was 26.54, the open interest changed by 5 which increased total open position to 14
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 29.75, which was -10.25 lower than the previous day. The implied volatity was 28.36, the open interest changed by 4 which increased total open position to 8
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 40, which was 40.00 higher than the previous day. The implied volatity was 44.05, the open interest changed by 2 which increased total open position to 2
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
