ABFRL
Aditya Birla Fashion & Rt
Historical option data for ABFRL
16 Sep 2024 04:11 PM IST
| ABFRL 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 331.15 | 0.8 | -0.25 | 51,79,200 | 3,71,800 | 5,64,200 | ||||
| 13 Sept | 328.55 | 1.05 | 0.20 | 1,19,600 | -83,200 | 2,00,200 | ||||
| 12 Sept | 326.40 | 0.85 | 0.55 | 5,200 | 0 | 2,88,600 | ||||
| 11 Sept | 317.35 | 0.3 | -0.10 | 15,600 | -13,000 | 2,91,200 | ||||
| 10 Sept | 317.05 | 0.4 | 0.00 | 0 | -15,600 | 0 | ||||
| 9 Sept | 313.30 | 0.4 | 0.20 | 15,600 | -13,000 | 3,06,800 | ||||
| 6 Sept | 309.15 | 0.2 | -0.05 | 26,000 | -23,400 | 3,22,400 | ||||
| 5 Sept | 315.30 | 0.25 | -0.05 | 1,04,000 | -98,800 | 3,51,000 | ||||
| 4 Sept | 310.45 | 0.3 | -0.85 | 1,82,000 | -1,79,400 | 4,52,400 | ||||
| 3 Sept | 315.80 | 1.15 | -0.40 | 18,56,400 | 1,06,600 | 6,08,400 | ||||
| 2 Sept | 319.80 | 1.55 | 0.50 | 12,29,800 | 2,62,600 | 5,01,800 | ||||
| 30 Aug | 311.70 | 1.05 | 0.00 | 1,27,400 | 49,400 | 2,39,200 | ||||
| 29 Aug | 313.65 | 1.05 | -0.70 | 1,63,800 | 18,200 | 1,89,800 | ||||
| 28 Aug | 314.85 | 1.75 | -0.60 | 4,00,400 | 1,56,000 | 1,71,600 | ||||
| 27 Aug | 321.90 | 2.35 | -1.65 | 20,800 | -10,400 | 26,000 | ||||
| 7 Aug | 323.05 | 4 | -2.25 | 31,200 | 26,000 | 31,200 | ||||
| 5 Aug | 323.50 | 6.25 | -5.75 | 2,600 | 0 | 5,200 | ||||
| 31 Jul | 343.70 | 12 | 3.50 | 2,600 | 0 | 5,200 | ||||
| 29 Jul | 340.05 | 8.5 | -8.90 | 7,800 | 5,200 | 5,200 | ||||
| 24 Jul | 322.20 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 314.40 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 313.15 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 315.60 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 323.30 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 330.20 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 328.05 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 323.20 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 323.40 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 325.55 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 322.10 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 322.25 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jul | 327.65 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 334.20 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 327.15 | 17.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 329.55 | 17.4 | 0 | 0 | 0 | |||||
For Aditya Birla Fashion & Rt - strike price 360 expiring on 26SEP2024
Delta for 360 CE is -
Historical price for 360 CE is as follows
On 16 Sept ABFRL was trading at 331.15. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 371800 which increased total open position to 564200
On 13 Sept ABFRL was trading at 328.55. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -83200 which decreased total open position to 200200
On 12 Sept ABFRL was trading at 326.40. The strike last trading price was 0.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 288600
On 11 Sept ABFRL was trading at 317.35. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 291200
On 10 Sept ABFRL was trading at 317.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 0
On 9 Sept ABFRL was trading at 313.30. The strike last trading price was 0.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 306800
On 6 Sept ABFRL was trading at 309.15. 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 -23400 which decreased total open position to 322400
On 5 Sept ABFRL was trading at 315.30. 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 -98800 which decreased total open position to 351000
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 0.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -179400 which decreased total open position to 452400
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 106600 which increased total open position to 608400
On 2 Sept ABFRL was trading at 319.80. The strike last trading price was 1.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 262600 which increased total open position to 501800
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 49400 which increased total open position to 239200
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 1.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 18200 which increased total open position to 189800
On 28 Aug ABFRL was trading at 314.85. The strike last trading price was 1.75, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 156000 which increased total open position to 171600
On 27 Aug ABFRL was trading at 321.90. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 26000
On 7 Aug ABFRL was trading at 323.05. The strike last trading price was 4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 31200
On 5 Aug ABFRL was trading at 323.50. The strike last trading price was 6.25, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 31 Jul ABFRL was trading at 343.70. The strike last trading price was 12, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5200
On 29 Jul ABFRL was trading at 340.05. The strike last trading price was 8.5, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 5200
On 24 Jul ABFRL was trading at 322.20. The strike last trading price was 17.4, 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 Jul ABFRL was trading at 314.40. The strike last trading price was 17.4, 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 Jul ABFRL was trading at 313.15. The strike last trading price was 17.4, 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 Jul ABFRL was trading at 315.60. The strike last trading price was 17.4, 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 18 Jul ABFRL was trading at 323.30. The strike last trading price was 17.4, 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 Jul ABFRL was trading at 330.20. The strike last trading price was 17.4, 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 15 Jul ABFRL was trading at 328.05. The strike last trading price was 17.4, 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 Jul ABFRL was trading at 323.20. The strike last trading price was 17.4, 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 11 Jul ABFRL was trading at 323.40. The strike last trading price was 17.4, 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 10 Jul ABFRL was trading at 325.55. The strike last trading price was 17.4, 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 Jul ABFRL was trading at 322.10. The strike last trading price was 17.4, 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 Jul ABFRL was trading at 322.25. The strike last trading price was 17.4, 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 Jul ABFRL was trading at 327.65. The strike last trading price was 17.4, 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 4 Jul ABFRL was trading at 334.20. The strike last trading price was 17.4, 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 3 Jul ABFRL was trading at 327.15. The strike last trading price was 17.4, 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 Jul ABFRL was trading at 329.55. The strike last trading price was 17.4, 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 360 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 331.15 | 27.95 | -14.00 | 62,400 | 44,200 | 49,400 |
| 13 Sept | 328.55 | 41.95 | 0.00 | 0 | 0 | 5,200 |
| 12 Sept | 326.40 | 41.95 | 0.00 | 0 | 0 | 5,200 |
| 11 Sept | 317.35 | 41.95 | 0.00 | 0 | 0 | 5,200 |
| 10 Sept | 317.05 | 41.95 | 0.00 | 0 | 0 | 5,200 |
| 9 Sept | 313.30 | 41.95 | 0.00 | 0 | 0 | 5,200 |
| 6 Sept | 309.15 | 41.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 315.30 | 41.95 | 0.00 | 0 | 0 | 5,200 |
| 4 Sept | 310.45 | 41.95 | 0.00 | 0 | 0 | 5,200 |
| 3 Sept | 315.80 | 41.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 319.80 | 41.95 | 0.00 | 0 | 5,200 | 0 |
| 30 Aug | 311.70 | 41.95 | -10.50 | 5,200 | 0 | 0 |
| 29 Aug | 313.65 | 52.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 314.85 | 52.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 321.90 | 52.45 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 323.05 | 52.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 323.50 | 52.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 343.70 | 52.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 340.05 | 52.45 | 52.45 | 0 | 0 | 0 |
| 24 Jul | 322.20 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 314.40 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 313.15 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 315.60 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 323.30 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 330.20 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 328.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 323.20 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 323.40 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 325.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 322.10 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 322.25 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 327.65 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 334.20 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 327.15 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 329.55 | 0 | 0 | 0 | 0 | |
For Aditya Birla Fashion & Rt - strike price 360 expiring on 26SEP2024
Delta for 360 PE is -
Historical price for 360 PE is as follows
On 16 Sept ABFRL was trading at 331.15. The strike last trading price was 27.95, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 44200 which increased total open position to 49400
On 13 Sept ABFRL was trading at 328.55. The strike last trading price was 41.95, 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 5200
On 12 Sept ABFRL was trading at 326.40. The strike last trading price was 41.95, 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 5200
On 11 Sept ABFRL was trading at 317.35. The strike last trading price was 41.95, 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 5200
On 10 Sept ABFRL was trading at 317.05. The strike last trading price was 41.95, 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 5200
On 9 Sept ABFRL was trading at 313.30. The strike last trading price was 41.95, 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 5200
On 6 Sept ABFRL was trading at 309.15. The strike last trading price was 41.95, 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 41.95, 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 5200
On 4 Sept ABFRL was trading at 310.45. The strike last trading price was 41.95, 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 5200
On 3 Sept ABFRL was trading at 315.80. The strike last trading price was 41.95, 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 Sept ABFRL was trading at 319.80. The strike last trading price was 41.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5200 which increased total open position to 0
On 30 Aug ABFRL was trading at 311.70. The strike last trading price was 41.95, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ABFRL was trading at 313.65. The strike last trading price was 52.45, 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 28 Aug ABFRL was trading at 314.85. The strike last trading price was 52.45, 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 27 Aug ABFRL was trading at 321.90. The strike last trading price was 52.45, 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 52.45, 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 52.45, 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 31 Jul ABFRL was trading at 343.70. The strike last trading price was 52.45, 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 52.45, which was 52.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul ABFRL was trading at 322.20. 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 0 which decreased total open position to 0
On 23 Jul ABFRL was trading at 314.40. 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 0 which decreased total open position to 0
On 22 Jul ABFRL was trading at 313.15. 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 0 which decreased total open position to 0
On 19 Jul ABFRL was trading at 315.60. 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 0 which decreased total open position to 0
On 18 Jul ABFRL was trading at 323.30. 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 0 which decreased total open position to 0
On 16 Jul ABFRL was trading at 330.20. 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 0 which decreased total open position to 0
On 15 Jul ABFRL was trading at 328.05. 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 0 which decreased total open position to 0
On 12 Jul ABFRL was trading at 323.20. 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 0 which decreased total open position to 0
On 11 Jul ABFRL was trading at 323.40. 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 0 which decreased total open position to 0
On 10 Jul ABFRL was trading at 325.55. 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 0 which decreased total open position to 0
On 9 Jul ABFRL was trading at 322.10. 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 0 which decreased total open position to 0
On 8 Jul ABFRL was trading at 322.25. 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 0 which decreased total open position to 0
On 5 Jul ABFRL was trading at 327.65. 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 0 which decreased total open position to 0
On 4 Jul ABFRL was trading at 334.20. 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 0 which decreased total open position to 0
On 3 Jul ABFRL was trading at 327.15. 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 0 which decreased total open position to 0
On 2 Jul ABFRL was trading at 329.55. 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