ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
20 Dec 2024 04:11 PM IST
| ABFRL 26DEC2024 350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 282.20 | 0.1 | -0.10 | - | 19 | -14 | 245 | |||
| 19 Dec | 290.30 | 0.2 | -0.05 | - | 29 | -24 | 260 | |||
| 18 Dec | 292.70 | 0.25 | 0.00 | - | 56 | -15 | 286 | |||
| 17 Dec | 295.15 | 0.25 | -0.05 | - | 63 | -46 | 302 | |||
| 16 Dec | 300.20 | 0.3 | 0.00 | 48.57 | 68 | -3 | 347 | |||
| 13 Dec | 301.35 | 0.3 | -0.05 | 41.03 | 143 | -73 | 350 | |||
| 12 Dec | 304.30 | 0.35 | -0.20 | 38.81 | 110 | -27 | 425 | |||
| 11 Dec | 309.55 | 0.55 | -0.05 | 36.66 | 68 | -35 | 452 | |||
| 10 Dec | 310.10 | 0.6 | -0.10 | 33.66 | 171 | 39 | 486 | |||
| 9 Dec | 308.30 | 0.7 | 0.10 | 36.71 | 166 | 6 | 446 | |||
| 6 Dec | 307.20 | 0.6 | -0.20 | 33.76 | 312 | 170 | 440 | |||
| 5 Dec | 307.45 | 0.8 | -0.30 | 34.19 | 218 | -61 | 270 | |||
| 4 Dec | 312.25 | 1.1 | -0.15 | 32.97 | 246 | -5 | 338 | |||
| 3 Dec | 316.30 | 1.25 | -1.10 | 29.95 | 483 | 60 | 337 | |||
| 2 Dec | 322.20 | 2.35 | 1.15 | 31.11 | 694 | 104 | 277 | |||
| 29 Nov | 313.75 | 1.2 | -0.60 | 29.21 | 258 | 33 | 168 | |||
| 28 Nov | 315.70 | 1.8 | 0.55 | 30.25 | 297 | 106 | 136 | |||
| 27 Nov | 308.90 | 1.25 | 0.05 | 31.01 | 32 | -2 | 29 | |||
| 26 Nov | 307.45 | 1.2 | 0.35 | 31.30 | 28 | 24 | 30 | |||
| 25 Nov | 298.65 | 0.85 | -28.70 | 31.98 | 11 | 5 | 5 | |||
| 31 Oct | 308.15 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 306.65 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 305.40 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 300.30 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 308.00 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 307.65 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 324.20 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 334.05 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 330.70 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 343.45 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 348.70 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 346.45 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 340.25 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 337.40 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 341.20 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 333.65 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 322.90 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 333.00 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 344.35 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 352.35 | 29.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 349.20 | 29.55 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 350 expiring on 26DEC2024
Delta for 350 CE is -
Historical price for 350 CE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 245
On 19 Dec ABFRL was trading at 290.30. 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 -24 which decreased total open position to 260
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 286
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 302
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 48.57, the open interest changed by -3 which decreased total open position to 347
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 41.03, the open interest changed by -73 which decreased total open position to 350
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 38.81, the open interest changed by -27 which decreased total open position to 425
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 36.66, the open interest changed by -35 which decreased total open position to 452
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 33.66, the open interest changed by 39 which increased total open position to 486
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 36.71, the open interest changed by 6 which increased total open position to 446
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 33.76, the open interest changed by 170 which increased total open position to 440
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 0.8, which was -0.30 lower than the previous day. The implied volatity was 34.19, the open interest changed by -61 which decreased total open position to 270
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 32.97, the open interest changed by -5 which decreased total open position to 338
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 1.25, which was -1.10 lower than the previous day. The implied volatity was 29.95, the open interest changed by 60 which increased total open position to 337
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 2.35, which was 1.15 higher than the previous day. The implied volatity was 31.11, the open interest changed by 104 which increased total open position to 277
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 29.21, the open interest changed by 33 which increased total open position to 168
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 1.8, which was 0.55 higher than the previous day. The implied volatity was 30.25, the open interest changed by 106 which increased total open position to 136
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 31.01, the open interest changed by -2 which decreased total open position to 29
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 1.2, which was 0.35 higher than the previous day. The implied volatity was 31.30, the open interest changed by 24 which increased total open position to 30
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 0.85, which was -28.70 lower than the previous day. The implied volatity was 31.98, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, 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 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABFRL 26DEC2024 350 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 | 61 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Dec | 290.30 | 61 | 21.75 | - | 1 | 0 | 67 |
| 18 Dec | 292.70 | 39.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 295.15 | 39.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 300.20 | 39.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 301.35 | 39.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 304.30 | 39.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 309.55 | 39.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 310.10 | 39.25 | -1.65 | 52.77 | 3 | 0 | 67 |
| 9 Dec | 308.30 | 40.9 | -1.25 | 39.64 | 5 | 1 | 67 |
| 6 Dec | 307.20 | 42.15 | 6.60 | 36.07 | 4 | 0 | 65 |
| 5 Dec | 307.45 | 35.55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Dec | 312.25 | 35.55 | 3.50 | - | 5 | 2 | 65 |
| 3 Dec | 316.30 | 32.05 | 4.65 | 26.26 | 12 | 7 | 62 |
| 2 Dec | 322.20 | 27.4 | -7.35 | 26.79 | 42 | 13 | 55 |
| 29 Nov | 313.75 | 34.75 | 0.25 | 25.81 | 21 | 16 | 42 |
| 28 Nov | 315.70 | 34.5 | -5.50 | 36.43 | 5 | 4 | 25 |
| 27 Nov | 308.90 | 40 | -3.00 | 36.26 | 6 | 5 | 20 |
| 26 Nov | 307.45 | 43 | -7.00 | 42.77 | 4 | 2 | 13 |
| 25 Nov | 298.65 | 50 | 50.00 | 50.81 | 11 | 10 | 10 |
| 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 350 expiring on 26DEC2024
Delta for 350 PE is 0.00
Historical price for 350 PE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 61, 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 19 Dec ABFRL was trading at 290.30. The strike last trading price was 61, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 39.25, 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 17 Dec ABFRL was trading at 295.15. The strike last trading price was 39.25, 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 16 Dec ABFRL was trading at 300.20. The strike last trading price was 39.25, 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 Dec ABFRL was trading at 301.35. The strike last trading price was 39.25, 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 Dec ABFRL was trading at 304.30. The strike last trading price was 39.25, 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 Dec ABFRL was trading at 309.55. The strike last trading price was 39.25, 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 10 Dec ABFRL was trading at 310.10. The strike last trading price was 39.25, which was -1.65 lower than the previous day. The implied volatity was 52.77, the open interest changed by 0 which decreased total open position to 67
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 40.9, which was -1.25 lower than the previous day. The implied volatity was 39.64, the open interest changed by 1 which increased total open position to 67
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 42.15, which was 6.60 higher than the previous day. The implied volatity was 36.07, the open interest changed by 0 which decreased total open position to 65
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 35.55, 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 4 Dec ABFRL was trading at 312.25. The strike last trading price was 35.55, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 65
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 32.05, which was 4.65 higher than the previous day. The implied volatity was 26.26, the open interest changed by 7 which increased total open position to 62
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 27.4, which was -7.35 lower than the previous day. The implied volatity was 26.79, the open interest changed by 13 which increased total open position to 55
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 34.75, which was 0.25 higher than the previous day. The implied volatity was 25.81, the open interest changed by 16 which increased total open position to 42
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 34.5, which was -5.50 lower than the previous day. The implied volatity was 36.43, the open interest changed by 4 which increased total open position to 25
On 27 Nov ABFRL was trading at 308.90. The strike last trading price was 40, which was -3.00 lower than the previous day. The implied volatity was 36.26, the open interest changed by 5 which increased total open position to 20
On 26 Nov ABFRL was trading at 307.45. The strike last trading price was 43, which was -7.00 lower than the previous day. The implied volatity was 42.77, the open interest changed by 2 which increased total open position to 13
On 25 Nov ABFRL was trading at 298.65. The strike last trading price was 50, which was 50.00 higher than the previous day. The implied volatity was 50.81, the open interest changed by 10 which increased total open position to 10
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
