ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
20 Dec 2024 04:11 PM IST
| ABFRL 26DEC2024 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 282.20 | 0.05 | -0.05 | - | 16 | -10 | 71 | |||
| 19 Dec | 290.30 | 0.1 | -0.10 | - | 2 | 0 | 83 | |||
| 18 Dec | 292.70 | 0.2 | 0.05 | - | 22 | -12 | 83 | |||
| 17 Dec | 295.15 | 0.15 | -0.05 | - | 11 | -3 | 103 | |||
| 16 Dec | 300.20 | 0.2 | 0.00 | 52.65 | 15 | -9 | 108 | |||
| 13 Dec | 301.35 | 0.2 | 0.00 | 44.51 | 28 | -22 | 117 | |||
| 12 Dec | 304.30 | 0.2 | -0.10 | 41.17 | 54 | 2 | 140 | |||
| 11 Dec | 309.55 | 0.3 | -0.05 | 38.73 | 7 | -1 | 139 | |||
| 10 Dec | 310.10 | 0.35 | -0.10 | 36.28 | 29 | -3 | 140 | |||
| 9 Dec | 308.30 | 0.45 | 0.10 | 39.52 | 50 | 3 | 142 | |||
| 6 Dec | 307.20 | 0.35 | -0.15 | 35.74 | 38 | -7 | 139 | |||
| 5 Dec | 307.45 | 0.5 | -0.05 | 36.42 | 89 | -47 | 147 | |||
| 4 Dec | 312.25 | 0.55 | -0.15 | 33.57 | 168 | -90 | 198 | |||
|
|
||||||||||
| 3 Dec | 316.30 | 0.7 | -0.45 | 31.54 | 528 | 108 | 288 | |||
| 2 Dec | 322.20 | 1.15 | 0.40 | 30.97 | 698 | 117 | 180 | |||
| 29 Nov | 313.75 | 0.75 | -0.20 | 31.22 | 127 | 58 | 63 | |||
| 28 Nov | 315.70 | 0.95 | -24.45 | 30.72 | 12 | 5 | 5 | |||
| 21 Oct | 324.20 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 334.05 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 330.70 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 343.45 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 348.70 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 346.45 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 340.25 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 337.40 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 341.20 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 333.65 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 322.90 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 333.00 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 344.35 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 352.35 | 25.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 349.20 | 25.4 | - | 0 | 0 | 0 | ||||
For Aditya Birla Fashion & Rt - strike price 360 expiring on 26DEC2024
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 71
On 19 Dec ABFRL was trading at 290.30. 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 0 which decreased total open position to 83
On 18 Dec ABFRL was trading at 292.70. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 83
On 17 Dec ABFRL was trading at 295.15. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 103
On 16 Dec ABFRL was trading at 300.20. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 52.65, the open interest changed by -9 which decreased total open position to 108
On 13 Dec ABFRL was trading at 301.35. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 44.51, the open interest changed by -22 which decreased total open position to 117
On 12 Dec ABFRL was trading at 304.30. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 41.17, the open interest changed by 2 which increased total open position to 140
On 11 Dec ABFRL was trading at 309.55. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.73, the open interest changed by -1 which decreased total open position to 139
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 36.28, the open interest changed by -3 which decreased total open position to 140
On 9 Dec ABFRL was trading at 308.30. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 39.52, the open interest changed by 3 which increased total open position to 142
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 35.74, the open interest changed by -7 which decreased total open position to 139
On 5 Dec ABFRL was trading at 307.45. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 36.42, the open interest changed by -47 which decreased total open position to 147
On 4 Dec ABFRL was trading at 312.25. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 33.57, the open interest changed by -90 which decreased total open position to 198
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 31.54, the open interest changed by 108 which increased total open position to 288
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 1.15, which was 0.40 higher than the previous day. The implied volatity was 30.97, the open interest changed by 117 which increased total open position to 180
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 31.22, the open interest changed by 58 which increased total open position to 63
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 0.95, which was -24.45 lower than the previous day. The implied volatity was 30.72, the open interest changed by 5 which increased total open position to 5
On 21 Oct ABFRL was trading at 324.20. The strike last trading price was 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABFRL 26DEC2024 360 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 | 46.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 290.30 | 46.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 292.70 | 46.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 295.15 | 46.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 300.20 | 46.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 301.35 | 46.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 304.30 | 46.6 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 309.55 | 46.6 | -4.40 | - | 1 | 0 | 10 |
| 10 Dec | 310.10 | 51 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 308.30 | 51 | 12.05 | 47.86 | 1 | 0 | 10 |
| 6 Dec | 307.20 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 307.45 | 38.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 312.25 | 38.95 | 0.00 | 0.00 | 0 | 3 | 0 |
| 3 Dec | 316.30 | 38.95 | 3.60 | - | 7 | 2 | 9 |
| 2 Dec | 322.20 | 35.35 | -10.65 | - | 4 | 1 | 6 |
| 29 Nov | 313.75 | 46 | 3.00 | 40.22 | 5 | 2 | 4 |
| 28 Nov | 315.70 | 43 | 43.00 | 35.67 | 1 | 0 | 1 |
| 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 360 expiring on 26DEC2024
Delta for 360 PE is 0.00
Historical price for 360 PE is as follows
On 20 Dec ABFRL was trading at 282.20. The strike last trading price was 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 11 Dec ABFRL was trading at 309.55. The strike last trading price was 46.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Dec ABFRL was trading at 310.10. The strike last trading price was 51, 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 51, which was 12.05 higher than the previous day. The implied volatity was 47.86, the open interest changed by 0 which decreased total open position to 10
On 6 Dec ABFRL was trading at 307.20. The strike last trading price was 38.95, 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 5 Dec ABFRL was trading at 307.45. The strike last trading price was 38.95, 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 4 Dec ABFRL was trading at 312.25. The strike last trading price was 38.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 3 Dec ABFRL was trading at 316.30. The strike last trading price was 38.95, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9
On 2 Dec ABFRL was trading at 322.20. The strike last trading price was 35.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6
On 29 Nov ABFRL was trading at 313.75. The strike last trading price was 46, which was 3.00 higher than the previous day. The implied volatity was 40.22, the open interest changed by 2 which increased total open position to 4
On 28 Nov ABFRL was trading at 315.70. The strike last trading price was 43, which was 43.00 higher than the previous day. The implied volatity was 35.67, the open interest changed by 0 which decreased total open position to 1
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
