ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
29 Apr 2026 04:10 PM IST
| ABCAPITAL 26-May-2026 (26d) 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0
Theta: -0.19
Gamma: 0.0061
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 348.45 | 39.1 | 11.400000000000002 | 41.45 | 22 | 6 | 17 | |||||||||
| 28 Apr | 338.30 | 27.7 | -3.0500000000000007 | 40.35 | 2 | 0 | 10 | |||||||||
| 27 Apr | 342.55 | 30.75 | 2.4499999999999993 | 44.34 | 3 | 2 | 10 | |||||||||
| 24 Apr | 340.60 | 28.3 | -8.7 | 39.14 | 1 | 0 | 7 | |||||||||
| 23 Apr | 349.75 | 37 | -0.5 | 35.78 | 1 | 0 | 6 | |||||||||
| 22 Apr | 350.70 | 37.5 | 5 | 37.29 | 2 | 0 | 4 | |||||||||
| 21 Apr | 344.60 | 32.5 | 2.8000000000000007 | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 341.60 | 32.5 | 2.8000000000000007 | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 340.40 | 32.5 | 2.8000000000000007 | 39.43 | 0 | 0 | 4 | |||||||||
| 16 Apr | 337.95 | 32.5 | -5.5 | 39.43 | 3 | 2 | 3 | |||||||||
| 15 Apr | 343.70 | 38 | -7.350000000000001 | 51.91 | 1 | 0 | 0 | |||||||||
| 13 Apr | 337.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 341.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 334.55 | 45.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 338.40 | 45.35 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 7 Apr | 308.55 | 45.35 | 0 | 2.35 | 0 | 0 | 0 | |||||||||
| 6 Apr | 311.30 | 45.35 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 2 Apr | 298.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 302.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 292.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 318.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 314.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 310.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 324.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 326.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 327.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 321.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 338.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 344.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 320 expiring on 26MAY2026
Delta for 320 CE is 0.84
Historical price for 320 CE is as follows
On 29 Apr ABCAPITAL was trading at 348.45. The strike last trading price was 39.1, which was 11.400000000000002 higher than the previous day. The implied volatity was 41.45, the open interest changed by 6 which increased total open position to 17
On 28 Apr ABCAPITAL was trading at 338.30. The strike last trading price was 27.7, which was -3.0500000000000007 lower than the previous day. The implied volatity was 40.35, the open interest changed by 0 which decreased total open position to 10
On 27 Apr ABCAPITAL was trading at 342.55. The strike last trading price was 30.75, which was 2.4499999999999993 higher than the previous day. The implied volatity was 44.34, the open interest changed by 2 which increased total open position to 10
On 24 Apr ABCAPITAL was trading at 340.60. The strike last trading price was 28.3, which was -8.7 lower than the previous day. The implied volatity was 39.14, the open interest changed by 0 which decreased total open position to 7
On 23 Apr ABCAPITAL was trading at 349.75. The strike last trading price was 37, which was -0.5 lower than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 6
On 22 Apr ABCAPITAL was trading at 350.70. The strike last trading price was 37.5, which was 5 higher than the previous day. The implied volatity was 37.29, the open interest changed by 0 which decreased total open position to 4
On 21 Apr ABCAPITAL was trading at 344.60. The strike last trading price was 32.5, which was 2.8000000000000007 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr ABCAPITAL was trading at 341.60. The strike last trading price was 32.5, which was 2.8000000000000007 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr ABCAPITAL was trading at 340.40. The strike last trading price was 32.5, which was 2.8000000000000007 higher than the previous day. The implied volatity was 39.43, the open interest changed by 0 which decreased total open position to 4
On 16 Apr ABCAPITAL was trading at 337.95. The strike last trading price was 32.5, which was -5.5 lower than the previous day. The implied volatity was 39.43, the open interest changed by 2 which increased total open position to 3
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 38, which was -7.350000000000001 lower than the previous day. The implied volatity was 51.91, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ABCAPITAL was trading at 337.45. 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 10 Apr ABCAPITAL was trading at 341.90. 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 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 45.35, 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 45.35, which was 0 lower than the previous day. The implied volatity was 1.97, 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 45.35, which was 0 lower than the previous day. The implied volatity was 2.35, 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 45.35, which was 0 lower than the previous day. The implied volatity was 1.46, 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 -, 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 1 Apr ABCAPITAL was trading at 302.90. 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 30 Mar ABCAPITAL was trading at 292.25. 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 17 Mar ABCAPITAL was trading at 318.65. 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 16 Mar ABCAPITAL was trading at 314.60. 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 13 Mar ABCAPITAL was trading at 310.75. 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 9 Mar ABCAPITAL was trading at 324.30. 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 6 Mar ABCAPITAL was trading at 326.55. 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 5 Mar ABCAPITAL was trading at 327.60. 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 4 Mar ABCAPITAL was trading at 321.55. 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 2 Mar ABCAPITAL was trading at 338.10. 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 27 Feb ABCAPITAL was trading at 344.45. 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 26-May-2026 (26d) 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -0.18
Gamma: 0.00707
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 348.45 | 5.1 | -1.9500000000000002 | 42.72 | 241 | 9 | 349 |
| 28 Apr | 338.30 | 7.2 | 1.2999999999999998 | 41.82 | 75 | 19 | 344 |
| 27 Apr | 342.55 | 5.85 | -0.7000000000000002 | 39.94 | 73 | 24 | 326 |
| 24 Apr | 340.60 | 6.4 | 2.25 | 38.84 | 67 | 28 | 302 |
| 23 Apr | 349.75 | 4.15 | 0.4500000000000002 | 36.29 | 49 | 5 | 274 |
| 22 Apr | 350.70 | 4 | -0.9500000000000002 | 36.11 | 142 | 11 | 269 |
| 21 Apr | 344.60 | 4.85 | -2.1500000000000004 | 35.63 | 248 | 156 | 259 |
| 20 Apr | 341.60 | 7.05 | -0.15000000000000036 | 38.14 | 34 | 10 | 102 |
| 17 Apr | 340.40 | 6.9 | -1.4000000000000004 | 36.69 | 32 | 6 | 92 |
| 16 Apr | 337.95 | 8 | 0.7000000000000002 | 37.05 | 27 | 5 | 85 |
| 15 Apr | 343.70 | 7.3 | -2.7 | 39 | 86 | 61 | 80 |
| 13 Apr | 337.45 | 10 | -0.5 | 40.18 | 2 | 1 | 18 |
| 10 Apr | 341.90 | 10.5 | -0.5 | 41.3 | 7 | 5 | 15 |
| 9 Apr | 334.55 | 11 | 1 | 39.95 | 8 | 7 | 9 |
| 8 Apr | 338.40 | 10 | -0.8 | 41.25 | 2 | 1 | 1 |
| 7 Apr | 308.55 | 10.8 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 311.30 | 10.8 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 298.25 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 302.90 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 292.25 | 10.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 318.65 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 314.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 310.75 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 324.30 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 326.55 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 327.60 | 0 | 0 | 1.71 | 0 | 0 | 0 |
| 4 Mar | 321.55 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 338.10 | 0 | 0 | 4.89 | 0 | 0 | 0 |
| 27 Feb | 344.45 | 0 | 0 | 5.74 | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 320 expiring on 26MAY2026
Delta for 320 PE is -0.21
Historical price for 320 PE is as follows
On 29 Apr ABCAPITAL was trading at 348.45. The strike last trading price was 5.1, which was -1.9500000000000002 lower than the previous day. The implied volatity was 42.72, the open interest changed by 9 which increased total open position to 349
On 28 Apr ABCAPITAL was trading at 338.30. The strike last trading price was 7.2, which was 1.2999999999999998 higher than the previous day. The implied volatity was 41.82, the open interest changed by 19 which increased total open position to 344
On 27 Apr ABCAPITAL was trading at 342.55. The strike last trading price was 5.85, which was -0.7000000000000002 lower than the previous day. The implied volatity was 39.94, the open interest changed by 24 which increased total open position to 326
On 24 Apr ABCAPITAL was trading at 340.60. The strike last trading price was 6.4, which was 2.25 higher than the previous day. The implied volatity was 38.84, the open interest changed by 28 which increased total open position to 302
On 23 Apr ABCAPITAL was trading at 349.75. The strike last trading price was 4.15, which was 0.4500000000000002 higher than the previous day. The implied volatity was 36.29, the open interest changed by 5 which increased total open position to 274
On 22 Apr ABCAPITAL was trading at 350.70. The strike last trading price was 4, which was -0.9500000000000002 lower than the previous day. The implied volatity was 36.11, the open interest changed by 11 which increased total open position to 269
On 21 Apr ABCAPITAL was trading at 344.60. The strike last trading price was 4.85, which was -2.1500000000000004 lower than the previous day. The implied volatity was 35.63, the open interest changed by 156 which increased total open position to 259
On 20 Apr ABCAPITAL was trading at 341.60. The strike last trading price was 7.05, which was -0.15000000000000036 lower than the previous day. The implied volatity was 38.14, the open interest changed by 10 which increased total open position to 102
On 17 Apr ABCAPITAL was trading at 340.40. The strike last trading price was 6.9, which was -1.4000000000000004 lower than the previous day. The implied volatity was 36.69, the open interest changed by 6 which increased total open position to 92
On 16 Apr ABCAPITAL was trading at 337.95. The strike last trading price was 8, which was 0.7000000000000002 higher than the previous day. The implied volatity was 37.05, the open interest changed by 5 which increased total open position to 85
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 7.3, which was -2.7 lower than the previous day. The implied volatity was 39, the open interest changed by 61 which increased total open position to 80
On 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was 10, which was -0.5 lower than the previous day. The implied volatity was 40.18, the open interest changed by 1 which increased total open position to 18
On 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 10.5, which was -0.5 lower than the previous day. The implied volatity was 41.3, the open interest changed by 5 which increased total open position to 15
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 11, which was 1 higher than the previous day. The implied volatity was 39.95, the open interest changed by 7 which increased total open position to 9
On 8 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 10, which was -0.8 lower than the previous day. The implied volatity was 41.25, the open interest changed by 1 which increased total open position to 1
On 7 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 10.8, 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 10.8, 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 -, 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 1 Apr ABCAPITAL was trading at 302.90. 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 30 Mar ABCAPITAL was trading at 292.25. The strike last trading price was 10.8, 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 -, 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 16 Mar ABCAPITAL was trading at 314.60. 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 13 Mar ABCAPITAL was trading at 310.75. 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 9 Mar ABCAPITAL was trading at 324.30. 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 6 Mar ABCAPITAL was trading at 326.55. 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 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.71, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ABCAPITAL was trading at 321.55. 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 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
