ABCAPITAL

Aditya Birla Capital Ltd.

364.05 +6.95 (1.95%)

L: 353.2 H: 366.8

Back to Option Chain

Historical option data for ABCAPITAL
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ABCAPITAL 30-DEC-2025 260 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	364.05	98.25 ₹ 3,04,575	0.3 930.00	-	0 0	0 0	0 0
8 Dec	357.10	98.25 ₹ 3,04,575	0.3 930.00	-	0 0	0 0	83 2,57,300
2 Dec	355.75	98.25 ₹ 3,04,575	0.3 930.00	-	22 68,200	20 62,000	81 2,51,100
1 Dec	356.10	97.55 ₹ 3,02,405	-1.3 -4030.00	-	26 80,600	8 24,800	50 1,55,000
28 Nov	358.05	98.85 ₹ 3,06,435	7.75 24025.00	-	9 27,900	0 0	42 1,30,200
27 Nov	351.75	91.1 ₹ 2,82,410	5.4 16740.00	-	3 9,300	0 0	42 1,30,200
26 Nov	349.80	85.7 ₹ 2,65,670	12.65 39215.00	-	0 0	23 71,300	0 0
25 Nov	345.45	85.7 ₹ 2,65,670	12.65 39215.00	-	23 71,300	22 68,200	41 1,27,100

24 Nov	331.85	73.05 ₹ 2,26,455	5.8 17980.00	-	9 27,900	8 24,800	19 58,900
21 Nov	325.65	67.25 ₹ 2,08,475	-2.25 -6975.00	-	4 12,400	2 6,200	9 27,900
20 Nov	327.85	69.5 ₹ 2,15,450	-4.5 -13950.00	-	3 9,300	2 6,200	6 18,600
18 Nov	333.10	74 ₹ 2,29,400	4 12400.00	-	2 6,200	0 0	2 6,200
11 Nov	329.35	70 ₹ 2,17,000	-4.5 -13950.00	-	1 3,100	0 0	1 3,100
10 Nov	333.55	74.5 ₹ 2,30,950	21.3 66030.00	-	0 0	0 0	0 0
4 Nov	331.45	74.5 ₹ 2,30,950	21.3 66030.00	-	7 21,700	-6 -18,600	0 0
31 Oct	324.20	53.2 ₹ 1,64,920	8.35 25885.00	-	0 0	0 0	0 0
30 Oct	326.80	53.2 ₹ 1,64,920	8.35 25885.00	-	0 0	6 18,600	0 0
28 Oct	312.60	44.85 ₹ 1,39,035	0 0.00	-	0 0	0 0	0 0
15 Oct	303.30	44.85 ₹ 1,39,035	0 0.00	-	0 0	0 0	0 0
14 Oct	298.00	44.85 ₹ 1,39,035	0 0.00	-	0 0	0 0	0 0
10 Oct	293.35	44.85 ₹ 1,39,035	0 0.00	-	0 0	0 0	0 0
9 Oct	297.95	44.85 ₹ 1,39,035	0 0.00	-	0 0	0 0	0 0
7 Oct	303.50	44.85 ₹ 1,39,035	0 0.00	-	0 0	0 0	0 0
6 Oct	304.05	44.85 ₹ 1,39,035	0 0.00	-	0 0	0 0	0 0
3 Oct	303.95	44.85 ₹ 1,39,035	0 0.00	-	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 260 expiring on 30DEC2025

Delta for 260 CE is -

Historical price for 260 CE is as follows

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 98.25, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 98.25, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 98.25, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 81

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 97.55, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 50

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 98.85, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 91.1, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 85.7, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 85.7, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 41

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 73.05, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 19

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 67.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 69.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 74, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Nov ABCAPITAL was trading at 329.35. The strike last trading price was 70, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Nov ABCAPITAL was trading at 333.55. The strike last trading price was 74.5, which was 21.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ABCAPITAL was trading at 331.45. The strike last trading price was 74.5, which was 21.3 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 31 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 53.2, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 53.2, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 28 Oct ABCAPITAL was trading at 312.60. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct ABCAPITAL was trading at 303.30. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct ABCAPITAL was trading at 298.00. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct ABCAPITAL was trading at 293.35. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct ABCAPITAL was trading at 297.95. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct ABCAPITAL was trading at 303.50. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct ABCAPITAL was trading at 304.05. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct ABCAPITAL was trading at 303.95. The strike last trading price was 44.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ABCAPITAL 30DEC2025 260 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	364.05	0.15 ₹ 465	0.05 155.00	-	59 1,82,900	37 1,14,700	59 1,82,900
8 Dec	357.10	0.1 ₹ 310	0 0.00	-	3 9,300	0 0	22 68,200
2 Dec	355.75	0.1 ₹ 310	0 0.00	-	0 0	0 0	0 0
1 Dec	356.10	0.1 ₹ 310	0 0.00	47.01	2 6,200	0 0	22 68,200
28 Nov	358.05	0.1 ₹ 310	0 0.00	-	0 0	0 0	0 0
27 Nov	351.75	0.1 ₹ 310	0 0.00	43.05	1 3,100	0 0	22 68,200
26 Nov	349.80	0.1 ₹ 310	-0.05 -155.00	41.44	8 24,800	5 15,500	22 68,200
25 Nov	345.45	0.15 ₹ 465	-0.1 -310.00	41.81	8 24,800	6 18,600	16 49,600
24 Nov	331.85	0.25 ₹ 775	0 0.00	39.11	5 15,500	2 6,200	9 27,900
21 Nov	325.65	0.25 ₹ 775	0 0.00	35.02	2 6,200	0 0	7 21,700
20 Nov	327.85	0.25 ₹ 775	-0.35 -1085.00	35.81	2 6,200	-1 -3,100	6 18,600
18 Nov	333.10	0.6 ₹ 1,860	0 0.00	-	0 0	0 0	0 0
11 Nov	329.35	0.6 ₹ 1,860	0 0.00	-	0 0	0 0	0 0
10 Nov	333.55	0.6 ₹ 1,860	0 0.00	39.15	2 6,200	0 0	7 21,700
4 Nov	331.45	0.6 ₹ 1,860	0 0.00	36.82	1 3,100	0 0	7 21,700
31 Oct	324.20	0.6 ₹ 1,860	-0.15 -465.00	-	17 52,700	-8 -24,800	6 18,600
30 Oct	326.80	0.75 ₹ 2,325	-0.6 -1860.00	35.27	36 1,11,600	-8 -24,800	15 46,500
28 Oct	312.60	1.35 ₹ 4,185	-6.5 -20150.00	34.17	2 6,200	1 3,100	22 68,200
15 Oct	303.30	8.55 ₹ 26,505	0 0.00	-	0 0	0 0	0 0
14 Oct	298.00	8.55 ₹ 26,505	0 0.00	-	0 0	0 0	0 0
10 Oct	293.35	8.55 ₹ 26,505	0 0.00	-	0 0	0 0	0 0
9 Oct	297.95	8.55 ₹ 26,505	0 0.00	-	0 0	0 0	0 0
7 Oct	303.50	8.55 ₹ 26,505	0 0.00	-	0 0	0 0	0 0
6 Oct	304.05	8.55 ₹ 26,505	0 0.00	-	0 0	0 0	0 0
3 Oct	303.95	8.55 ₹ 26,505	0 0.00	10.06	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 260 expiring on 30DEC2025

Delta for 260 PE is -

Historical price for 260 PE is as follows

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 59

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 47.01, the open interest changed by 0 which decreased total open position to 22

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 43.05, the open interest changed by 0 which decreased total open position to 22

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 41.44, the open interest changed by 5 which increased total open position to 22

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 41.81, the open interest changed by 6 which increased total open position to 16

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 39.11, the open interest changed by 2 which increased total open position to 9

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 35.02, the open interest changed by 0 which decreased total open position to 7

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 35.81, the open interest changed by -1 which decreased total open position to 6

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ABCAPITAL was trading at 329.35. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ABCAPITAL was trading at 333.55. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 39.15, the open interest changed by 0 which decreased total open position to 7

On 4 Nov ABCAPITAL was trading at 331.45. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 7

On 31 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 6

On 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 0.75, which was -0.6 lower than the previous day. The implied volatity was 35.27, the open interest changed by -8 which decreased total open position to 15

On 28 Oct ABCAPITAL was trading at 312.60. The strike last trading price was 1.35, which was -6.5 lower than the previous day. The implied volatity was 34.17, the open interest changed by 1 which increased total open position to 22

On 15 Oct ABCAPITAL was trading at 303.30. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct ABCAPITAL was trading at 298.00. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct ABCAPITAL was trading at 293.35. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct ABCAPITAL was trading at 297.95. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct ABCAPITAL was trading at 303.50. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct ABCAPITAL was trading at 304.05. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Oct ABCAPITAL was trading at 303.95. The strike last trading price was 8.55, which was 0 lower than the previous day. The implied volatity was 10.06, the open interest changed by 0 which decreased total open position to 0

Related Pages for ABCAPITAL

ABCAPITAL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD