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 315 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	362.95	42.65 ₹ 1,32,215	6.05 18755.00	-	0 0	0 0	10 31,000
11 Dec	354.45	42.65 ₹ 1,32,215	6.05 18755.00	-	0 0	0 0	10 31,000
10 Dec	358.95	42.65 ₹ 1,32,215	6.05 18755.00	-	0 0	0 0	10 31,000
9 Dec	364.05	42.65 ₹ 1,32,215	6.05 18755.00	-	0 0	0 0	0 0
8 Dec	357.10	42.65 ₹ 1,32,215	6.05 18755.00	-	0 0	0 0	10 31,000
5 Dec	358.75	42.65 ₹ 1,32,215	6.05 18755.00	-	4 12,400	0 0	11 34,100
4 Dec	349.40	36.6 ₹ 1,13,460	-8.7 -26970.00	23.85	3 9,300	-2 -6,200	11 34,100
3 Dec	350.00	45.3 ₹ 1,40,430	5.75 17825.00	-	0 0	0 0	0 0
2 Dec	355.75	45.3 ₹ 1,40,430	5.75 17825.00	-	0 0	0 0	0 0
1 Dec	356.10	45.3 ₹ 1,40,430	5.75 17825.00	-	0 0	1 3,100	0 0
28 Nov	358.05	45.3 ₹ 1,40,430	5.75 17825.00	-	3 9,300	0 0	12 37,200
27 Nov	351.75	39.75 ₹ 1,23,225	8.25 25575.00	-	18 55,800	7 21,700	11 34,100
26 Nov	349.80	31.5 ₹ 97,650	9.35 28985.00	-	0 0	1 3,100	0 0

25 Nov	345.45	31.5 ₹ 97,650	9.35 28985.00	-	1 3,100	0 0	3 9,300
24 Nov	331.85	22.15 ₹ 68,665	-2.85 -8835.00	-	0 0	0 0	0 0
21 Nov	325.65	22.15 ₹ 68,665	-2.85 -8835.00	-	0 0	1 3,100	0 0
20 Nov	327.85	22.15 ₹ 68,665	-2.85 -8835.00	29.14	1 3,100	0 0	2 6,200
19 Nov	330.65	25 ₹ 77,500	4.1 12710.00	-	0 0	1 3,100	0 0
18 Nov	333.10	25 ₹ 77,500	4.1 12710.00	26.05	1 3,100	0 0	1 3,100
17 Nov	334.80	20.9 ₹ 64,790	5.8 17980.00	-	0 0	0 0	0 0
14 Nov	331.40	20.9 ₹ 64,790	5.8 17980.00	-	0 0	0 0	0 0
13 Nov	331.80	20.9 ₹ 64,790	5.8 17980.00	-	0 0	0 0	0 0
12 Nov	329.60	20.9 ₹ 64,790	5.8 17980.00	-	0 0	0 0	0 0
11 Nov	329.35	20.9 ₹ 64,790	5.8 17980.00	-	0 0	0 0	0 0
10 Nov	333.55	20.9 ₹ 64,790	5.8 17980.00	-	0 0	0 0	0 0
7 Nov	338.10	20.9 ₹ 64,790	5.8 17980.00	-	0 0	0 0	0 0
6 Nov	327.05	20.9 ₹ 64,790	5.8 17980.00	20.58	1 3,100	0 0	1 3,100
4 Nov	331.45	15.1 ₹ 46,810	-5.8 -17980.00	-	0 0	0 0	0 0
3 Nov	334.25	15.1 ₹ 46,810	-5.8 -17980.00	-	0 0	0 0	0 0
31 Oct	324.20	15.1 ₹ 46,810	-5.8 -17980.00	-	0 0	1 3,100	0 0
30 Oct	326.80	15.1 ₹ 46,810	-5.8 -17980.00	-	2 6,200	1 3,100	1 3,100
29 Oct	310.80	20.9 ₹ 64,790	0 0.00	-	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 315 expiring on 30DEC2025

Delta for 315 CE is -

Historical price for 315 CE is as follows

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 42.65, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 42.65, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 42.65, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 42.65, which was 6.05 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 42.65, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 42.65, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 36.6, which was -8.7 lower than the previous day. The implied volatity was 23.85, the open interest changed by -2 which decreased total open position to 11

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 45.3, which was 5.75 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 45.3, which was 5.75 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 45.3, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 45.3, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 39.75, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 11

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 31.5, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 31.5, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 22.15, which was -2.85 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 22.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 22.15, which was -2.85 lower than the previous day. The implied volatity was 29.14, the open interest changed by 0 which decreased total open position to 2

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 25, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 25, which was 4.1 higher than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 1

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 20.9, which was 5.8 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 20.9, which was 5.8 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 20.9, which was 5.8 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 20.9, which was 5.8 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 20.9, which was 5.8 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 20.9, which was 5.8 higher 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 20.9, which was 5.8 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 20.9, which was 5.8 higher than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 1

On 4 Nov ABCAPITAL was trading at 331.45. The strike last trading price was 15.1, which was -5.8 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 15.1, which was -5.8 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 15.1, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 15.1, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 29 Oct ABCAPITAL was trading at 310.80. The strike last trading price was 20.9, 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

ABCAPITAL 30DEC2025 315 PE
Delta: -0.03 Vega: 0.05 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	362.95	0.3 ₹ 930	-0.1 -310.00	34.84	28 86,800	4 12,400	82 2,54,200
11 Dec	354.45	0.4 ₹ 1,240	-0.05 -155.00	30.68	15 46,500	-4 -12,400	78 2,41,800
10 Dec	358.95	0.45 ₹ 1,395	0.1 310.00	33.11	29 89,900	-14 -43,400	82 2,54,200
9 Dec	364.05	0.35 ₹ 1,085	-0.15 -465.00	34.14	38 1,17,800	-9 -27,900	96 2,97,600
8 Dec	357.10	0.5 ₹ 1,550	0.15 465.00	31.80	11 34,100	1 3,100	106 3,28,600
5 Dec	358.75	0.35 ₹ 1,085	-0.4 -1240.00	28.63	64 1,98,400	-14 -43,400	109 3,37,900
4 Dec	349.40	0.75 ₹ 2,325	-0.05 -155.00	27.75	25 77,500	-7 -21,700	125 3,87,500
3 Dec	350.00	0.75 ₹ 2,325	0.1 310.00	27.90	44 1,36,400	-3 -9,300	134 4,15,400
2 Dec	355.75	0.65 ₹ 2,015	0 0.00	29.74	46 1,42,600	3 9,300	139 4,30,900
1 Dec	356.10	0.65 ₹ 2,015	-0.05 -155.00	29.00	30 93,000	1 3,100	137 4,24,700
28 Nov	358.05	0.7 ₹ 2,170	-0.25 -775.00	29.00	72 2,23,200	-9 -27,900	137 4,24,700
27 Nov	351.75	0.9 ₹ 2,790	-0.3 -930.00	27.93	106 3,28,600	28 86,800	145 4,49,500
26 Nov	349.80	1.2 ₹ 3,720	-0.75 -2325.00	27.75	94 2,91,400	22 68,200	116 3,59,600
25 Nov	345.45	1.85 ₹ 5,735	-1.9 -5890.00	29.13	122 3,78,200	25 77,500	93 2,88,300
24 Nov	331.85	3.65 ₹ 11,315	-1.7 -5270.00	26.96	81 2,51,100	24 74,400	68 2,10,800
21 Nov	325.65	5.5 ₹ 17,050	0.4 1240.00	26.67	44 1,36,400	11 34,100	44 1,36,400
20 Nov	327.85	5.1 ₹ 15,810	0.55 1705.00	27.16	23 71,300	8 24,800	34 1,05,400
19 Nov	330.65	4.55 ₹ 14,105	-0.05 -155.00	27.96	8 24,800	2 6,200	26 80,600
18 Nov	333.10	4.6 ₹ 14,260	1 3100.00	28.58	3 9,300	2 6,200	24 74,400
17 Nov	334.80	3.6 ₹ 11,160	-1.85 -5735.00	27.40	3 9,300	0 0	21 65,100
14 Nov	331.40	5.45 ₹ 16,895	-0.55 -1705.00	28.91	20 62,000	11 34,100	23 71,300
13 Nov	331.80	6 ₹ 18,600	-0.7 -2170.00	-	0 0	1 3,100	0 0
12 Nov	329.60	6 ₹ 18,600	-0.7 -2170.00	27.59	1 3,100	0 0	11 34,100
11 Nov	329.35	6.7 ₹ 20,770	1.7 5270.00	30.48	1 3,100	0 0	10 31,000
10 Nov	333.55	5 ₹ 15,500	0 0.00	28.47	6 18,600	2 6,200	6 18,600
7 Nov	338.10	5 ₹ 15,500	-1.2 -3720.00	29.68	1 3,100	0 0	3 9,300
6 Nov	327.05	6.2 ₹ 19,220	-2.35 -7285.00	-	0 0	1 3,100	0 0
4 Nov	331.45	6.2 ₹ 19,220	-2.35 -7285.00	29.02	1 3,100	0 0	2 6,200
3 Nov	334.25	8.55 ₹ 26,505	-11.45 -35495.00	-	0 0	2 6,200	0 0
31 Oct	324.20	8.55 ₹ 26,505	-11.45 -35495.00	-	4 12,400	1 3,100	1 3,100
30 Oct	326.80	20 ₹ 62,000	0 0.00	3.99	0 0	0 0	0 0
29 Oct	310.80	20 ₹ 62,000	0 0.00	0.39	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 315 expiring on 30DEC2025

Delta for 315 PE is -0.03

Historical price for 315 PE is as follows

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 34.84, the open interest changed by 4 which increased total open position to 82

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 30.68, the open interest changed by -4 which decreased total open position to 78

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 33.11, the open interest changed by -14 which decreased total open position to 82

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 34.14, the open interest changed by -9 which decreased total open position to 96

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 31.80, the open interest changed by 1 which increased total open position to 106

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 0.35, which was -0.4 lower than the previous day. The implied volatity was 28.63, the open interest changed by -14 which decreased total open position to 109

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 27.75, the open interest changed by -7 which decreased total open position to 125

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 27.90, the open interest changed by -3 which decreased total open position to 134

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 29.74, the open interest changed by 3 which increased total open position to 139

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 29.00, the open interest changed by 1 which increased total open position to 137

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 29.00, the open interest changed by -9 which decreased total open position to 137

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 0.9, which was -0.3 lower than the previous day. The implied volatity was 27.93, the open interest changed by 28 which increased total open position to 145

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 1.2, which was -0.75 lower than the previous day. The implied volatity was 27.75, the open interest changed by 22 which increased total open position to 116

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 1.85, which was -1.9 lower than the previous day. The implied volatity was 29.13, the open interest changed by 25 which increased total open position to 93

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 3.65, which was -1.7 lower than the previous day. The implied volatity was 26.96, the open interest changed by 24 which increased total open position to 68

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 5.5, which was 0.4 higher than the previous day. The implied volatity was 26.67, the open interest changed by 11 which increased total open position to 44

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 5.1, which was 0.55 higher than the previous day. The implied volatity was 27.16, the open interest changed by 8 which increased total open position to 34

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 4.55, which was -0.05 lower than the previous day. The implied volatity was 27.96, the open interest changed by 2 which increased total open position to 26

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 4.6, which was 1 higher than the previous day. The implied volatity was 28.58, the open interest changed by 2 which increased total open position to 24

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 3.6, which was -1.85 lower than the previous day. The implied volatity was 27.40, the open interest changed by 0 which decreased total open position to 21

On 14 Nov ABCAPITAL was trading at 331.40. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was 28.91, the open interest changed by 11 which increased total open position to 23

On 13 Nov ABCAPITAL was trading at 331.80. The strike last trading price was 6, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov ABCAPITAL was trading at 329.60. The strike last trading price was 6, which was -0.7 lower than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 11

On 11 Nov ABCAPITAL was trading at 329.35. The strike last trading price was 6.7, which was 1.7 higher than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 10

On 10 Nov ABCAPITAL was trading at 333.55. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 28.47, the open interest changed by 2 which increased total open position to 6

On 7 Nov ABCAPITAL was trading at 338.10. The strike last trading price was 5, which was -1.2 lower than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 3

On 6 Nov ABCAPITAL was trading at 327.05. The strike last trading price was 6.2, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov ABCAPITAL was trading at 331.45. The strike last trading price was 6.2, which was -2.35 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 2

On 3 Nov ABCAPITAL was trading at 334.25. The strike last trading price was 8.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 8.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 3.99, 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 20, which was 0 lower than the previous day. The implied volatity was 0.39, 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