ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
06 Sep 2024 04:12 PM IST
| ABFRL 345 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 309.15 | 0.5 | -0.05 | 13,000 | -10,400 | 1,35,200 | ||||
| 5 Sept | 315.30 | 0.55 | -1.45 | 2,600 | 0 | 1,48,200 | ||||
| 4 Sept | 310.45 | 2 | 0.00 | 0 | 39,000 | 0 | ||||
| 3 Sept | 315.80 | 2 | -1.15 | 4,70,600 | 41,600 | 1,50,800 | ||||
| 2 Sept | 319.80 | 3.15 | 0.95 | 4,13,400 | 13,000 | 1,09,200 | ||||
| 30 Aug | 311.70 | 2.2 | -0.55 | 1,11,800 | 59,800 | 93,600 | ||||
| 29 Aug | 313.65 | 2.75 | -0.90 | 5,200 | 2,600 | 33,800 | ||||
| 28 Aug | 314.85 | 3.65 | -10.90 | 65,000 | 28,600 | 31,200 | ||||
|
|
||||||||||
| 27 Aug | 321.90 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 26 Aug | 322.40 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 23 Aug | 319.50 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 22 Aug | 314.30 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 21 Aug | 317.30 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 20 Aug | 322.25 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 19 Aug | 320.25 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 16 Aug | 319.45 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 14 Aug | 311.10 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 13 Aug | 312.70 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 12 Aug | 321.80 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 9 Aug | 324.70 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 8 Aug | 316.00 | 14.55 | 0.00 | 0 | 0 | 2,600 | ||||
| 7 Aug | 323.05 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 323.50 | 14.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 335.50 | 14.55 | -0.75 | 5,200 | 2,600 | 5,200 | ||||
| 30 Jul | 340.55 | 15.3 | 1.70 | 7,800 | 5,200 | 5,200 | ||||
| 29 Jul | 340.05 | 13.6 | -5.30 | 5,200 | 0 | 0 | ||||
| 26 Jul | 330.00 | 18.9 | 0 | 0 | 0 | |||||
For Aditya Birla Fashion & Rt - strike price 345 expiring on 26SEP2024
Delta for 345 CE is -
Historical price for 345 CE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 135200
On 5 Sept ABFRL was trading at 315.30. The strike last trading price was 0.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148200
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 0
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 150800
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 3.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 109200
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 59800 which increased total open position to 93600
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 2.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 33800
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 3.65, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 28600 which increased total open position to 31200
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 14.55, 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 2600
On 26 Aug ABFRL was trading at 322.40. The strike last trading price was 14.55, 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 2600
On 23 Aug ABFRL was trading at 319.50. The strike last trading price was 14.55, 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 2600
On 22 Aug ABFRL was trading at 314.30. The strike last trading price was 14.55, 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 2600
On 21 Aug ABFRL was trading at 317.30. The strike last trading price was 14.55, 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 2600
On 20 Aug ABFRL was trading at 322.25. The strike last trading price was 14.55, 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 2600
On 19 Aug ABFRL was trading at 320.25. The strike last trading price was 14.55, 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 2600
On 16 Aug ABFRL was trading at 319.45. The strike last trading price was 14.55, 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 2600
On 14 Aug ABFRL was trading at 311.10. The strike last trading price was 14.55, 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 2600
On 13 Aug ABFRL was trading at 312.70. The strike last trading price was 14.55, 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 2600
On 12 Aug ABFRL was trading at 321.80. The strike last trading price was 14.55, 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 2600
On 9 Aug ABFRL was trading at 324.70. The strike last trading price was 14.55, 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 2600
On 8 Aug ABFRL was trading at 316.00. The strike last trading price was 14.55, 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 2600
On 7 Aug ABFRL was trading at 323.05. The strike last trading price was 14.55, 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 Aug ABFRL was trading at 323.50. The strike last trading price was 14.55, 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 2 Aug ABFRL was trading at 335.50. The strike last trading price was 14.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 5200
On 30 Jul ABFRL was trading at 340.55. The strike last trading price was 15.3, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 29 Jul ABFRL was trading at 340.05. The strike last trading price was 13.6, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ABFRL was trading at 330.00. The strike last trading price was 18.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABFRL 345 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 309.15 | 28.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 315.30 | 28.55 | 0.00 | 26,000 | 0 | 13,000 |
| 4 Sept | 310.45 | 28.55 | 0.00 | 26,000 | 0 | 13,000 |
| 3 Sept | 315.80 | 28.55 | 2.40 | 26,000 | 2,600 | 15,600 |
| 2 Sept | 319.80 | 26.15 | -3.70 | 13,000 | 0 | 13,000 |
| 30 Aug | 311.70 | 29.85 | 4.85 | 13,000 | 7,800 | 10,400 |
| 29 Aug | 313.65 | 25 | 0.00 | 0 | 2,600 | 0 |
| 28 Aug | 314.85 | 25 | -8.90 | 2,600 | 0 | 0 |
| 27 Aug | 321.90 | 33.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 322.40 | 33.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 319.50 | 33.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 314.30 | 33.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 317.30 | 33.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 322.25 | 33.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 320.25 | 33.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 319.45 | 33.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 311.10 | 33.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 312.70 | 33.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 321.80 | 33.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 324.70 | 33.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 316.00 | 33.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 323.05 | 33.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 323.50 | 33.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 335.50 | 33.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 340.55 | 33.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 340.05 | 33.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 330.00 | 33.9 | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 345 expiring on 26SEP2024
Delta for 345 PE is -
Historical price for 345 PE is as follows
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 28.55, 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 Sept ABFRL was trading at 315.30. The strike last trading price was 28.55, 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 13000
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 28.55, 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 13000
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 28.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 15600
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 26.15, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13000
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 29.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 10400
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 0
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 25, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 33.9, 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 Aug ABFRL was trading at 322.40. The strike last trading price was 33.9, 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 23 Aug ABFRL was trading at 319.50. The strike last trading price was 33.9, 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 22 Aug ABFRL was trading at 314.30. The strike last trading price was 33.9, 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 21 Aug ABFRL was trading at 317.30. The strike last trading price was 33.9, 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 20 Aug ABFRL was trading at 322.25. The strike last trading price was 33.9, 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 19 Aug ABFRL was trading at 320.25. The strike last trading price was 33.9, 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 16 Aug ABFRL was trading at 319.45. The strike last trading price was 33.9, 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 14 Aug ABFRL was trading at 311.10. The strike last trading price was 33.9, 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 13 Aug ABFRL was trading at 312.70. The strike last trading price was 33.9, 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 12 Aug ABFRL was trading at 321.80. The strike last trading price was 33.9, 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 9 Aug ABFRL was trading at 324.70. The strike last trading price was 33.9, 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 8 Aug ABFRL was trading at 316.00. The strike last trading price was 33.9, 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 7 Aug ABFRL was trading at 323.05. The strike last trading price was 33.9, 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 Aug ABFRL was trading at 323.50. The strike last trading price was 33.9, 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 2 Aug ABFRL was trading at 335.50. The strike last trading price was 33.9, 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 30 Jul ABFRL was trading at 340.55. The strike last trading price was 33.9, 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 29 Jul ABFRL was trading at 340.05. The strike last trading price was 33.9, 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 Jul ABFRL was trading at 330.00. The strike last trading price was 33.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0