ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
24 Apr 2026 01:28 PM IST
| ABCAPITAL 28-Apr-2026 (4d) 270 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 339.75 | 69.95 | 69.95 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 349.75 | 69.95 | 69.95 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 350.70 | 69.95 | 69.95 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 344.60 | 69.95 | 69.95 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 341.60 | 69.95 | 69.95 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 340.40 | 69.95 | -1.9500000000000028 | 66.51 | 8 | -5 | 1 | |||||||||
| 16 Apr | 337.95 | 71.9 | -0.8499999999999943 | - | 0 | 0 | 6 | |||||||||
| 15 Apr | 343.70 | 71.9 | -0.8499999999999943 | - | 0 | 0 | 6 | |||||||||
| 13 Apr | 337.45 | 71.9 | -0.8499999999999943 | 58.73 | 0 | 0 | 6 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 341.90 | 71.9 | -13 | 58.73 | 6 | 1 | 1 | |||||||||
| 9 Apr | 334.55 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 338.40 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 308.55 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 311.30 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 298.25 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 302.90 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 292.25 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 305.75 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 314.70 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 302.40 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 294.95 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 311.25 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 312.30 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 328.45 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 318.65 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 314.60 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 310.75 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 319.95 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 323.80 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 332.50 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 324.30 | 84.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 345.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 333.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 270 expiring on 28APR2026
Delta for 270 CE is -
Historical price for 270 CE is as follows
On 24 Apr ABCAPITAL was trading at 339.75. The strike last trading price was 69.95, which was 69.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr ABCAPITAL was trading at 349.75. The strike last trading price was 69.95, which was 69.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr ABCAPITAL was trading at 350.70. The strike last trading price was 69.95, which was 69.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr ABCAPITAL was trading at 344.60. The strike last trading price was 69.95, which was 69.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr ABCAPITAL was trading at 341.60. The strike last trading price was 69.95, which was 69.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ABCAPITAL was trading at 340.40. The strike last trading price was 69.95, which was -1.9500000000000028 lower than the previous day. The implied volatity was 66.51, the open interest changed by -5 which decreased total open position to 1
On 16 Apr ABCAPITAL was trading at 337.95. The strike last trading price was 71.9, which was -0.8499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 71.9, which was -0.8499999999999943 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was 71.9, which was -0.8499999999999943 lower than the previous day. The implied volatity was 58.73, the open interest changed by 0 which decreased total open position to 6
On 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 71.9, which was -13 lower than the previous day. The implied volatity was 58.73, the open interest changed by 1 which increased total open position to 1
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 84.9, 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 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 84.9, 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 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 84.9, 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 Apr ABCAPITAL was trading at 311.30. The strike last trading price was 84.9, 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 Apr ABCAPITAL was trading at 298.25. The strike last trading price was 84.9, 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 Apr ABCAPITAL was trading at 302.90. The strike last trading price was 84.9, 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 Mar ABCAPITAL was trading at 292.25. The strike last trading price was 84.9, 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 Mar ABCAPITAL was trading at 305.75. The strike last trading price was 84.9, 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 25 Mar ABCAPITAL was trading at 314.70. The strike last trading price was 84.9, 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 24 Mar ABCAPITAL was trading at 302.40. The strike last trading price was 84.9, 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 23 Mar ABCAPITAL was trading at 294.95. The strike last trading price was 84.9, 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 20 Mar ABCAPITAL was trading at 311.25. The strike last trading price was 84.9, 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 19 Mar ABCAPITAL was trading at 312.30. The strike last trading price was 84.9, 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 18 Mar ABCAPITAL was trading at 328.45. The strike last trading price was 84.9, 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 17 Mar ABCAPITAL was trading at 318.65. The strike last trading price was 84.9, 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 16 Mar ABCAPITAL was trading at 314.60. The strike last trading price was 84.9, 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 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 84.9, 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 12 Mar ABCAPITAL was trading at 319.95. The strike last trading price was 84.9, 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 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 84.9, 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 Mar ABCAPITAL was trading at 332.50. The strike last trading price was 84.9, 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 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 84.9, 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 Feb ABCAPITAL was trading at 345.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ABCAPITAL was trading at 333.05. 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
| ABCAPITAL 28-Apr-2026 (4d) 270 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.01
Gamma: 0.00039
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 339.75 | 0.05 | 0 | 87.89 | 14 | -4 | 89 |
| 23 Apr | 349.75 | 0.05 | 0.05 | 76.13 | 0 | 0 | 93 |
| 22 Apr | 350.70 | 0.05 | -0.05 | 76.13 | 68 | -32 | 94 |
| 21 Apr | 344.60 | 0.1 | -0.04999999999999999 | 73.12 | 9 | -4 | 127 |
| 20 Apr | 341.60 | 0.15 | -0.05000000000000002 | 69.9 | 34 | -1 | 134 |
| 17 Apr | 340.40 | 0.2 | -0.04999999999999999 | 62.24 | 68 | 10 | 135 |
| 16 Apr | 337.95 | 0.25 | -0.09999999999999998 | 60.56 | 41 | -3 | 126 |
| 15 Apr | 343.70 | 0.35 | -0.25 | 64.75 | 48 | 19 | 130 |
| 13 Apr | 337.45 | 0.6 | 0.04999999999999993 | 62.76 | 62 | 1 | 111 |
| 10 Apr | 341.90 | 0.55 | -0.19999999999999996 | 58.76 | 36 | 0 | 110 |
| 9 Apr | 334.55 | 0.75 | 0.15 | 56.75 | 19 | 1 | 113 |
| 8 Apr | 338.40 | 0.6 | -1.95 | 56.21 | 202 | -19 | 112 |
| 7 Apr | 308.55 | 2.6 | 0 | 52.17 | 17 | -3 | 132 |
| 6 Apr | 311.30 | 2.55 | -1.9 | 53.68 | 50 | -8 | 137 |
| 2 Apr | 298.25 | 4.45 | 1 | 50.26 | 329 | -50 | 147 |
| 1 Apr | 302.90 | 3.35 | -2.6 | 47.38 | 298 | 44 | 194 |
| 30 Mar | 292.25 | 5.95 | 2.45 | 51.23 | 345 | 75 | 156 |
| 27 Mar | 305.75 | 3.5 | 1.35 | 46.59 | 70 | 15 | 83 |
| 25 Mar | 314.70 | 2.25 | -1.9 | 44.84 | 116 | 17 | 68 |
| 24 Mar | 302.40 | 4 | -2.35 | 45.12 | 99 | 7 | 51 |
| 23 Mar | 294.95 | 6.55 | 4.15 | 47.64 | 72 | 8 | 41 |
| 20 Mar | 311.25 | 2.4 | -0.2 | 41.22 | 18 | 5 | 32 |
| 19 Mar | 312.30 | 2.6 | 0.95 | 42.87 | 21 | 13 | 26 |
| 18 Mar | 328.45 | 1.65 | -1 | - | 0 | 0 | 13 |
| 17 Mar | 318.65 | 1.65 | -1 | 39.01 | 3 | 1 | 13 |
| 16 Mar | 314.60 | 2.65 | -0.15 | 42.21 | 12 | 5 | 12 |
| 13 Mar | 310.75 | 2.8 | 1 | 39.08 | 6 | 1 | 6 |
| 12 Mar | 319.95 | 1.8 | 0.5 | 38.67 | 4 | 0 | 5 |
| 11 Mar | 323.80 | 1.3 | -0.1 | 37.1 | 2 | -1 | 4 |
| 10 Mar | 332.50 | 1.4 | -0.7 | 41.7 | 2 | 1 | 5 |
| 9 Mar | 324.30 | 2.1 | 0.25 | 41.66 | 6 | 3 | 3 |
| 3 Feb | 345.45 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 333.05 | 0 | 0 | - | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 270 expiring on 28APR2026
Delta for 270 PE is 0
Historical price for 270 PE is as follows
On 24 Apr ABCAPITAL was trading at 339.75. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 87.89, the open interest changed by -4 which decreased total open position to 89
On 23 Apr ABCAPITAL was trading at 349.75. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 76.13, the open interest changed by 0 which decreased total open position to 93
On 22 Apr ABCAPITAL was trading at 350.70. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 76.13, the open interest changed by -32 which decreased total open position to 94
On 21 Apr ABCAPITAL was trading at 344.60. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 73.12, the open interest changed by -4 which decreased total open position to 127
On 20 Apr ABCAPITAL was trading at 341.60. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 69.9, the open interest changed by -1 which decreased total open position to 134
On 17 Apr ABCAPITAL was trading at 340.40. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 62.24, the open interest changed by 10 which increased total open position to 135
On 16 Apr ABCAPITAL was trading at 337.95. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 60.56, the open interest changed by -3 which decreased total open position to 126
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 64.75, the open interest changed by 19 which increased total open position to 130
On 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was 0.6, which was 0.04999999999999993 higher than the previous day. The implied volatity was 62.76, the open interest changed by 1 which increased total open position to 111
On 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 0.55, which was -0.19999999999999996 lower than the previous day. The implied volatity was 58.76, the open interest changed by 0 which decreased total open position to 110
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 56.75, the open interest changed by 1 which increased total open position to 113
On 8 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 0.6, which was -1.95 lower than the previous day. The implied volatity was 56.21, the open interest changed by -19 which decreased total open position to 112
On 7 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 52.17, the open interest changed by -3 which decreased total open position to 132
On 6 Apr ABCAPITAL was trading at 311.30. The strike last trading price was 2.55, which was -1.9 lower than the previous day. The implied volatity was 53.68, the open interest changed by -8 which decreased total open position to 137
On 2 Apr ABCAPITAL was trading at 298.25. The strike last trading price was 4.45, which was 1 higher than the previous day. The implied volatity was 50.26, the open interest changed by -50 which decreased total open position to 147
On 1 Apr ABCAPITAL was trading at 302.90. The strike last trading price was 3.35, which was -2.6 lower than the previous day. The implied volatity was 47.38, the open interest changed by 44 which increased total open position to 194
On 30 Mar ABCAPITAL was trading at 292.25. The strike last trading price was 5.95, which was 2.45 higher than the previous day. The implied volatity was 51.23, the open interest changed by 75 which increased total open position to 156
On 27 Mar ABCAPITAL was trading at 305.75. The strike last trading price was 3.5, which was 1.35 higher than the previous day. The implied volatity was 46.59, the open interest changed by 15 which increased total open position to 83
On 25 Mar ABCAPITAL was trading at 314.70. The strike last trading price was 2.25, which was -1.9 lower than the previous day. The implied volatity was 44.84, the open interest changed by 17 which increased total open position to 68
On 24 Mar ABCAPITAL was trading at 302.40. The strike last trading price was 4, which was -2.35 lower than the previous day. The implied volatity was 45.12, the open interest changed by 7 which increased total open position to 51
On 23 Mar ABCAPITAL was trading at 294.95. The strike last trading price was 6.55, which was 4.15 higher than the previous day. The implied volatity was 47.64, the open interest changed by 8 which increased total open position to 41
On 20 Mar ABCAPITAL was trading at 311.25. The strike last trading price was 2.4, which was -0.2 lower than the previous day. The implied volatity was 41.22, the open interest changed by 5 which increased total open position to 32
On 19 Mar ABCAPITAL was trading at 312.30. The strike last trading price was 2.6, which was 0.95 higher than the previous day. The implied volatity was 42.87, the open interest changed by 13 which increased total open position to 26
On 18 Mar ABCAPITAL was trading at 328.45. The strike last trading price was 1.65, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Mar ABCAPITAL was trading at 318.65. The strike last trading price was 1.65, which was -1 lower than the previous day. The implied volatity was 39.01, the open interest changed by 1 which increased total open position to 13
On 16 Mar ABCAPITAL was trading at 314.60. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was 42.21, the open interest changed by 5 which increased total open position to 12
On 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 2.8, which was 1 higher than the previous day. The implied volatity was 39.08, the open interest changed by 1 which increased total open position to 6
On 12 Mar ABCAPITAL was trading at 319.95. The strike last trading price was 1.8, which was 0.5 higher than the previous day. The implied volatity was 38.67, the open interest changed by 0 which decreased total open position to 5
On 11 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 37.1, the open interest changed by -1 which decreased total open position to 4
On 10 Mar ABCAPITAL was trading at 332.50. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 41.7, the open interest changed by 1 which increased total open position to 5
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 2.1, which was 0.25 higher than the previous day. The implied volatity was 41.66, the open interest changed by 3 which increased total open position to 3
On 3 Feb ABCAPITAL was trading at 345.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ABCAPITAL was trading at 333.05. 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
