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 270 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	364.05	88.3 ₹ 2,73,730	12.4 38440.00	-	0 0	0 0	0 0
8 Dec	357.10	88.3 ₹ 2,73,730	12.4 38440.00	-	0 0	0 0	11 34,100
2 Dec	355.75	88.3 ₹ 2,73,730	12.4 38440.00	-	4 12,400	0 0	13 40,300
1 Dec	356.10	75.9 ₹ 2,35,290	15.9 49290.00	-	0 0	0 0	0 0
28 Nov	358.05	75.9 ₹ 2,35,290	15.9 49290.00	-	0 0	0 0	0 0
27 Nov	351.75	75.9 ₹ 2,35,290	15.9 49290.00	-	0 0	0 0	0 0
26 Nov	349.80	75.9 ₹ 2,35,290	15.9 49290.00	-	0 0	4 12,400	0 0
25 Nov	345.45	75.9 ₹ 2,35,290	15.9 49290.00	-	5 15,500	2 6,200	11 34,100
24 Nov	331.85	60 ₹ 1,86,000	-2.6 -8060.00	-	0 0	0 0	0 0
21 Nov	325.65	60 ₹ 1,86,000	-2.6 -8060.00	-	0 0	7 21,700	0 0
20 Nov	327.85	60 ₹ 1,86,000	-2.6 -8060.00	-	9 27,900	5 15,500	7 21,700
18 Nov	333.10	62.6 ₹ 1,94,060	2.8 8680.00	-	0 0	0 0	0 0
11 Nov	329.35	62.6 ₹ 1,94,060	2.8 8680.00	-	0 0	0 0	0 0
10 Nov	333.55	62.6 ₹ 1,94,060	2.8 8680.00	-	0 0	0 0	0 0
6 Nov	327.05	62.6 ₹ 1,94,060	2.8 8680.00	34.57	2 6,200	0 0	2 6,200
4 Nov	331.45	59.8 ₹ 1,85,380	21.6 66960.00	-	0 0	0 0	0 0
31 Oct	324.20	59.8 ₹ 1,85,380	21.6 66960.00	-	0 0	2 6,200	0 0

30 Oct	326.80	59.8 ₹ 1,85,380	21.6 66960.00	-	2 6,200	0 0	0 0
28 Oct	312.60	38.2 ₹ 1,18,420	0 0.00	-	0 0	0 0	0 0
15 Oct	303.30	38.2 ₹ 1,18,420	0 0.00	-	0 0	0 0	0 0
14 Oct	298.00	38.2 ₹ 1,18,420	0 0.00	-	0 0	0 0	0 0
10 Oct	293.35	38.2 ₹ 1,18,420	0 0.00	-	0 0	0 0	0 0
9 Oct	297.95	38.2 ₹ 1,18,420	0 0.00	-	0 0	0 0	0 0
7 Oct	303.50	38.2 ₹ 1,18,420	0 0.00	-	0 0	0 0	0 0
6 Oct	304.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	303.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 270 expiring on 30DEC2025

Delta for 270 CE is -

Historical price for 270 CE is as follows

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 88.3, which was 12.4 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 88.3, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 88.3, which was 12.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 75.9, which was 15.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 75.9, which was 15.9 higher 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 75.9, which was 15.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 75.9, which was 15.9 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 75.9, which was 15.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 11

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 60, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 60, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 60, which was -2.6 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 62.6, which was 2.8 higher 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 62.6, which was 2.8 higher 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 62.6, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ABCAPITAL was trading at 327.05. The strike last trading price was 62.6, which was 2.8 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 2

On 4 Nov ABCAPITAL was trading at 331.45. The strike last trading price was 59.8, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 59.8, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 59.8, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ABCAPITAL was trading at 312.60. The strike last trading price was 38.2, 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 38.2, 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 38.2, 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 38.2, 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 38.2, 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 38.2, 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 0, 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 0, 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 270 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	364.05	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
8 Dec	357.10	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
2 Dec	355.75	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
1 Dec	356.10	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
28 Nov	358.05	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
27 Nov	351.75	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
26 Nov	349.80	11.75 ₹ 36,425	0 0.00	23.49	0 0	0 0	0 0
25 Nov	345.45	11.75 ₹ 36,425	0 0.00	23.03	0 0	0 0	0 0
24 Nov	331.85	11.75 ₹ 36,425	0 0.00	18.36	0 0	0 0	0 0
21 Nov	325.65	11.75 ₹ 36,425	0 0.00	16.85	0 0	0 0	0 0
20 Nov	327.85	11.75 ₹ 36,425	0 0.00	17.22	0 0	0 0	0 0
18 Nov	333.10	11.75 ₹ 36,425	0 0.00	17.71	0 0	0 0	0 0
11 Nov	329.35	11.75 ₹ 36,425	0 0.00	16.49	0 0	0 0	0 0
10 Nov	333.55	11.75 ₹ 36,425	0 0.00	16.93	0 0	0 0	0 0
6 Nov	327.05	11.75 ₹ 36,425	0 0.00	14.66	0 0	0 0	0 0
4 Nov	331.45	11.75 ₹ 36,425	0 0.00	15.14	0 0	0 0	0 0
31 Oct	324.20	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
30 Oct	326.80	11.75 ₹ 36,425	0 0.00	13.92	0 0	0 0	0 0
28 Oct	312.60	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
15 Oct	303.30	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
14 Oct	298.00	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
10 Oct	293.35	11.75 ₹ 36,425	0 0.00	6.59	0 0	0 0	0 0
9 Oct	297.95	11.75 ₹ 36,425	0 0.00	-	0 0	0 0	0 0
7 Oct	303.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	304.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	303.95	0 ₹ 0	0 0.00	8.11	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 270 expiring on 30DEC2025

Delta for 270 PE is -

Historical price for 270 PE is as follows

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 11.75, 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 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 11.75, 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 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 11.75, 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 11.75, 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 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 11.75, 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 11.75, 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 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 23.49, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 23.03, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 16.85, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 17.22, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 17.71, 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 11.75, which was 0 lower than the previous day. The implied volatity was 16.49, 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 11.75, which was 0 lower than the previous day. The implied volatity was 16.93, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ABCAPITAL was trading at 327.05. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 14.66, 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 11.75, which was 0 lower than the previous day. The implied volatity was 15.14, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 11.75, 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 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 13.92, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ABCAPITAL was trading at 312.60. The strike last trading price was 11.75, 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 11.75, 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 11.75, 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 11.75, which was 0 lower than the previous day. The implied volatity was 6.59, 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 11.75, 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 0, 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 0, which was 0 lower than the previous day. The implied volatity was 8.11, 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