ABCAPITAL

Aditya Birla Capital Ltd.

362.95 +8.50 (2.40%)

L: 353.85 H: 364.35

Back to Option Chain

Historical option data for ABCAPITAL
12 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 305 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	362.95	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	2 6,200

11 Dec	354.45	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	2 6,200
10 Dec	358.95	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	2 6,200
9 Dec	364.05	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
8 Dec	357.10	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	2 6,200
5 Dec	358.75	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
4 Dec	349.40	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
3 Dec	350.00	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
2 Dec	355.75	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
1 Dec	356.10	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
28 Nov	358.05	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
27 Nov	351.75	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
26 Nov	349.80	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
25 Nov	345.45	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
24 Nov	331.85	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
21 Nov	325.65	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	0 0	0 0
20 Nov	327.85	32.7 ₹ 1,01,370	3.7 11470.00	-	0 0	1 3,100	0 0
19 Nov	330.65	32.7 ₹ 1,01,370	3.7 11470.00	29.22	1 3,100	0 0	1 3,100
18 Nov	333.10	29 ₹ 89,900	3 9300.00	-	0 0	0 0	0 0
17 Nov	334.80	29 ₹ 89,900	3 9300.00	-	0 0	0 0	0 0
14 Nov	331.40	29 ₹ 89,900	3 9300.00	-	0 0	0 0	0 0
13 Nov	331.80	29 ₹ 89,900	3 9300.00	-	0 0	0 0	0 0
12 Nov	329.60	29 ₹ 89,900	3 9300.00	-	0 0	1 3,100	0 0
11 Nov	329.35	29 ₹ 89,900	3 9300.00	10.47	1 3,100	0 0	0 0
10 Nov	333.55	26 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
7 Nov	338.10	26 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
6 Nov	327.05	26 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
4 Nov	331.45	26 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
3 Nov	334.25	26 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
31 Oct	324.20	26 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
30 Oct	326.80	26 ₹ 80,600	0 0.00	-	0 0	0 0	0 0
29 Oct	310.80	26 ₹ 80,600	0 0.00	-	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 305 expiring on 30DEC2025

Delta for 305 CE is -

Historical price for 305 CE is as follows

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 32.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 32.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 32.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 32.7, which was 3.7 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 32.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 32.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 32.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 32.7, which was 3.7 higher 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 32.7, which was 3.7 higher 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 32.7, which was 3.7 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 32.7, which was 3.7 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 32.7, which was 3.7 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 32.7, which was 3.7 higher than the previous day. The implied volatity was -, 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 32.7, which was 3.7 higher than the previous day. The implied volatity was -, 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 32.7, which was 3.7 higher 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 32.7, which was 3.7 higher than the previous day. The implied volatity was -, 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 32.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 32.7, which was 3.7 higher than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 1

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ABCAPITAL was trading at 331.40. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ABCAPITAL was trading at 331.80. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ABCAPITAL was trading at 329.60. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov ABCAPITAL was trading at 329.35. The strike last trading price was 29, which was 3 higher than the previous day. The implied volatity was 10.47, 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 26, 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 Nov ABCAPITAL was trading at 338.10. The strike last trading price was 26, 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 Nov ABCAPITAL was trading at 327.05. The strike last trading price was 26, 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 4 Nov ABCAPITAL was trading at 331.45. The strike last trading price was 26, 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 Nov ABCAPITAL was trading at 334.25. The strike last trading price was 26, 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 31 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 26, 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 26, 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 29 Oct ABCAPITAL was trading at 310.80. The strike last trading price was 26, 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 305 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	362.95	0.25 ₹ 775	0.05 155.00	-	0 0	0 0	26 80,600
11 Dec	354.45	0.25 ₹ 775	0.05 155.00	34.68	6 18,600	-2 -6,200	28 86,800
10 Dec	358.95	0.2 ₹ 620	-0.05 -155.00	34.60	1 3,100	0 0	31 96,100
9 Dec	364.05	0.25 ₹ 775	0 0.00	38.06	12 37,200	-10 -31,000	32 99,200
8 Dec	357.10	0.25 ₹ 775	0 0.00	33.78	10 31,000	-6 -18,600	42 1,30,200
5 Dec	358.75	0.25 ₹ 775	-0.1 -310.00	32.39	3 9,300	0 0	49 1,51,900
4 Dec	349.40	0.35 ₹ 1,085	0 0.00	29.30	13 40,300	-1 -3,100	50 1,55,000
3 Dec	350.00	0.35 ₹ 1,085	0.05 155.00	29.29	6 18,600	2 6,200	51 1,58,100
2 Dec	355.75	0.3 ₹ 930	-0.05 -155.00	30.83	7 21,700	-4 -12,400	50 1,55,000
1 Dec	356.10	0.35 ₹ 1,085	-0.05 -155.00	30.92	18 55,800	0 0	54 1,67,400
28 Nov	358.05	0.4 ₹ 1,240	-0.1 -310.00	31.00	26 80,600	-1 -3,100	54 1,67,400
27 Nov	351.75	0.5 ₹ 1,550	-0.15 -465.00	29.76	10 31,000	-1 -3,100	55 1,70,500
26 Nov	349.80	0.65 ₹ 2,015	-0.45 -1395.00	29.33	79 2,44,900	21 65,100	56 1,73,600
25 Nov	345.45	1 ₹ 3,100	-1 -3100.00	30.24	45 1,39,500	7 21,700	34 1,05,400
24 Nov	331.85	1.95 ₹ 6,045	-1 -3100.00	27.78	23 71,300	5 15,500	28 86,800
21 Nov	325.65	3 ₹ 9,300	0.2 620.00	27.01	22 68,200	2 6,200	24 74,400
20 Nov	327.85	2.75 ₹ 8,525	0.2 620.00	27.34	15 46,500	3 9,300	22 68,200
19 Nov	330.65	2.55 ₹ 7,905	0.05 155.00	28.48	4 12,400	2 6,200	18 55,800
18 Nov	333.10	2.5 ₹ 7,750	0.35 1085.00	28.62	2 6,200	0 0	15 46,500
17 Nov	334.80	2.15 ₹ 6,665	-1.1 -3410.00	28.69	13 40,300	8 24,800	12 37,200
14 Nov	331.40	3.25 ₹ 10,075	-1.7 -5270.00	-	0 0	0 0	0 0
13 Nov	331.80	3.25 ₹ 10,075	-1.7 -5270.00	-	0 0	3 9,300	0 0
12 Nov	329.60	3.25 ₹ 10,075	-1.7 -5270.00	27.04	3 9,300	2 6,200	3 9,300
11 Nov	329.35	4.95 ₹ 15,345	-10.25 -31775.00	32.86	1 3,100	0 0	0 0
10 Nov	333.55	15.2 ₹ 47,120	0 0.00	7.93	0 0	0 0	0 0
7 Nov	338.10	15.2 ₹ 47,120	0 0.00	8.49	0 0	0 0	0 0
6 Nov	327.05	15.2 ₹ 47,120	0 0.00	6.53	0 0	0 0	0 0
4 Nov	331.45	15.2 ₹ 47,120	0 0.00	7.35	0 0	0 0	0 0
3 Nov	334.25	15.2 ₹ 47,120	0 0.00	7.76	0 0	0 0	0 0
31 Oct	324.20	15.2 ₹ 47,120	0 0.00	-	0 0	0 0	0 0
30 Oct	326.80	15.2 ₹ 47,120	0 0.00	6.19	0 0	0 0	0 0
29 Oct	310.80	15.2 ₹ 47,120	0 0.00	2.71	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 305 expiring on 30DEC2025

Delta for 305 PE is -

Historical price for 305 PE is as follows

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 34.68, the open interest changed by -2 which decreased total open position to 28

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 34.60, the open interest changed by 0 which decreased total open position to 31

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 38.06, the open interest changed by -10 which decreased total open position to 32

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 33.78, the open interest changed by -6 which decreased total open position to 42

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 32.39, the open interest changed by 0 which decreased total open position to 49

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 29.30, the open interest changed by -1 which decreased total open position to 50

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 29.29, the open interest changed by 2 which increased total open position to 51

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 30.83, the open interest changed by -4 which decreased total open position to 50

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 30.92, the open interest changed by 0 which decreased total open position to 54

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 31.00, the open interest changed by -1 which decreased total open position to 54

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 29.76, the open interest changed by -1 which decreased total open position to 55

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 0.65, which was -0.45 lower than the previous day. The implied volatity was 29.33, the open interest changed by 21 which increased total open position to 56

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 30.24, the open interest changed by 7 which increased total open position to 34

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 1.95, which was -1 lower than the previous day. The implied volatity was 27.78, the open interest changed by 5 which increased total open position to 28

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 3, which was 0.2 higher than the previous day. The implied volatity was 27.01, the open interest changed by 2 which increased total open position to 24

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 2.75, which was 0.2 higher than the previous day. The implied volatity was 27.34, the open interest changed by 3 which increased total open position to 22

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 28.48, the open interest changed by 2 which increased total open position to 18

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 28.62, the open interest changed by 0 which decreased total open position to 15

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 2.15, which was -1.1 lower than the previous day. The implied volatity was 28.69, the open interest changed by 8 which increased total open position to 12

On 14 Nov ABCAPITAL was trading at 331.40. The strike last trading price was 3.25, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ABCAPITAL was trading at 331.80. The strike last trading price was 3.25, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 12 Nov ABCAPITAL was trading at 329.60. The strike last trading price was 3.25, which was -1.7 lower than the previous day. The implied volatity was 27.04, the open interest changed by 2 which increased total open position to 3

On 11 Nov ABCAPITAL was trading at 329.35. The strike last trading price was 4.95, which was -10.25 lower than the previous day. The implied volatity was 32.86, 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 15.2, which was 0 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ABCAPITAL was trading at 338.10. The strike last trading price was 15.2, which was 0 lower than the previous day. The implied volatity was 8.49, 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 15.2, which was 0 lower than the previous day. The implied volatity was 6.53, 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 15.2, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ABCAPITAL was trading at 334.25. The strike last trading price was 15.2, which was 0 lower than the previous day. The implied volatity was 7.76, 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 15.2, 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 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 15.2, which was 0 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ABCAPITAL was trading at 310.80. The strike last trading price was 15.2, which was 0 lower than the previous day. The implied volatity was 2.71, 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