ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
15 Apr 2026 04:10 PM IST
| ABCAPITAL 28-Apr-2026 (12d) 325 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0
Theta: -0.38
Gamma: 0.00983
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 343.70 | 25 | 5.850000000000001 | 47.7 | 14 | -3 | 78 | |||||||||
| 13 Apr | 337.45 | 20.1 | -3.099999999999998 | 43.88 | 68 | 3 | 83 | |||||||||
| 10 Apr | 341.90 | 23 | 4.5 | 41.15 | 15 | -4 | 81 | |||||||||
| 9 Apr | 334.55 | 18.65 | -3.05 | 42.8 | 13 | 3 | 84 | |||||||||
| 8 Apr | 338.40 | 21.55 | 15.55 | 40.57 | 327 | 7 | 82 | |||||||||
| 7 Apr | 308.55 | 5.8 | -1.4 | 40.52 | 47 | 16 | 75 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 311.30 | 6.75 | 2.55 | 38.43 | 67 | 13 | 57 | |||||||||
| 2 Apr | 298.25 | 4.2 | -0.25 | 38.34 | 121 | 8 | 50 | |||||||||
| 1 Apr | 302.90 | 4.4 | 1.2 | 34.48 | 84 | -1 | 43 | |||||||||
| 30 Mar | 292.25 | 3.3 | -2.8 | 35.48 | 94 | 7 | 44 | |||||||||
| 27 Mar | 305.75 | 6.1 | -3.05 | 34.08 | 53 | 32 | 37 | |||||||||
| 25 Mar | 314.70 | 9.15 | 3.15 | 31.81 | 12 | 5 | 6 | |||||||||
| 24 Mar | 302.40 | 6 | -31.4 | 34.5 | 1 | 0 | 0 | |||||||||
| 23 Mar | 294.95 | 37.4 | 0 | 8.05 | 0 | 0 | 0 | |||||||||
| 20 Mar | 311.25 | 37.4 | 0 | 2.98 | 0 | 0 | 0 | |||||||||
| 19 Mar | 312.30 | 37.4 | 0 | 2.2 | 0 | 0 | 0 | |||||||||
| 18 Mar | 328.45 | 37.4 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 17 Mar | 318.65 | 37.4 | 0 | 0.97 | 0 | 0 | 0 | |||||||||
| 16 Mar | 314.60 | 37.4 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 13 Mar | 310.75 | 37.4 | 0 | 2.74 | 0 | 0 | 0 | |||||||||
| 12 Mar | 319.95 | 37.4 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 11 Mar | 323.80 | 37.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 332.50 | 37.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 324.30 | 37.4 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 6 Mar | 326.55 | 37.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 327.60 | 37.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 321.55 | 37.4 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 2 Mar | 338.10 | 37.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 344.45 | 37.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 356.15 | 37.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 325 expiring on 28APR2026
Delta for 325 CE is 0.76
Historical price for 325 CE is as follows
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 25, which was 5.850000000000001 higher than the previous day. The implied volatity was 47.7, the open interest changed by -3 which decreased total open position to 78
On 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was 20.1, which was -3.099999999999998 lower than the previous day. The implied volatity was 43.88, the open interest changed by 3 which increased total open position to 83
On 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 23, which was 4.5 higher than the previous day. The implied volatity was 41.15, the open interest changed by -4 which decreased total open position to 81
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 18.65, which was -3.05 lower than the previous day. The implied volatity was 42.8, the open interest changed by 3 which increased total open position to 84
On 8 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 21.55, which was 15.55 higher than the previous day. The implied volatity was 40.57, the open interest changed by 7 which increased total open position to 82
On 7 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 5.8, which was -1.4 lower than the previous day. The implied volatity was 40.52, the open interest changed by 16 which increased total open position to 75
On 6 Apr ABCAPITAL was trading at 311.30. The strike last trading price was 6.75, which was 2.55 higher than the previous day. The implied volatity was 38.43, the open interest changed by 13 which increased total open position to 57
On 2 Apr ABCAPITAL was trading at 298.25. The strike last trading price was 4.2, which was -0.25 lower than the previous day. The implied volatity was 38.34, the open interest changed by 8 which increased total open position to 50
On 1 Apr ABCAPITAL was trading at 302.90. The strike last trading price was 4.4, which was 1.2 higher than the previous day. The implied volatity was 34.48, the open interest changed by -1 which decreased total open position to 43
On 30 Mar ABCAPITAL was trading at 292.25. The strike last trading price was 3.3, which was -2.8 lower than the previous day. The implied volatity was 35.48, the open interest changed by 7 which increased total open position to 44
On 27 Mar ABCAPITAL was trading at 305.75. The strike last trading price was 6.1, which was -3.05 lower than the previous day. The implied volatity was 34.08, the open interest changed by 32 which increased total open position to 37
On 25 Mar ABCAPITAL was trading at 314.70. The strike last trading price was 9.15, which was 3.15 higher than the previous day. The implied volatity was 31.81, the open interest changed by 5 which increased total open position to 6
On 24 Mar ABCAPITAL was trading at 302.40. The strike last trading price was 6, which was -31.4 lower than the previous day. The implied volatity was 34.5, 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 37.4, which was 0 lower than the previous day. The implied volatity was 8.05, 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 37.4, which was 0 lower than the previous day. The implied volatity was 2.98, 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 37.4, which was 0 lower than the previous day. The implied volatity was 2.2, 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 37.4, which was 0 lower than the previous day. The implied volatity was 0.08, 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 37.4, which was 0 lower than the previous day. The implied volatity was 0.97, 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 37.4, 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 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 37.4, which was 0 lower than the previous day. The implied volatity was 2.74, 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 37.4, which was 0 lower than the previous day. The implied volatity was 0.38, 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 37.4, 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 37.4, 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 37.4, which was 0 lower than the previous day. The implied volatity was 0.24, 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 37.4, 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 37.4, 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 37.4, which was 0 lower than the previous day. The implied volatity was 0.07, 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 37.4, 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 37.4, 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 Feb ABCAPITAL was trading at 356.15. The strike last trading price was 37.4, 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 (12d) 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0
Theta: -0.31
Gamma: 0.01078
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 343.70 | 4.3 | -2.1000000000000005 | 44.13 | 139 | 5 | 69 |
| 13 Apr | 337.45 | 5.85 | 0.6999999999999993 | 42.5 | 177 | 12 | 63 |
| 10 Apr | 341.90 | 5.15 | -2.5 | 39.78 | 148 | -6 | 52 |
| 9 Apr | 334.55 | 7.7 | 1.4 | 40.81 | 178 | -7 | 60 |
| 8 Apr | 338.40 | 6.1 | -27.8 | 39.57 | 294 | 54 | 67 |
| 7 Apr | 308.55 | 33.9 | 15 | - | 0 | 0 | 13 |
| 6 Apr | 311.30 | 33.9 | 15 | - | 0 | 0 | 13 |
| 2 Apr | 298.25 | 33.9 | 15 | - | 0 | 0 | 13 |
| 1 Apr | 302.90 | 33.9 | 15 | - | 0 | 0 | 13 |
| 30 Mar | 292.25 | 33.9 | 15 | 50.02 | 1 | 0 | 12 |
| 27 Mar | 305.75 | 18.9 | -15.1 | - | 0 | 0 | 12 |
| 25 Mar | 314.70 | 18.9 | -15.1 | 39.09 | 8 | 3 | 11 |
| 24 Mar | 302.40 | 34 | 15 | - | 0 | 0 | 8 |
| 23 Mar | 294.95 | 34 | 15 | 43.53 | 3 | -1 | 8 |
| 20 Mar | 311.25 | 19 | 4 | 32.36 | 1 | 0 | 8 |
| 19 Mar | 312.30 | 15 | 3 | 25.83 | 3 | 0 | 8 |
| 18 Mar | 328.45 | 12 | -2 | 35.15 | 6 | 2 | 8 |
| 17 Mar | 318.65 | 14 | -2 | - | 0 | 0 | 6 |
| 16 Mar | 314.60 | 14 | -2 | - | 0 | 0 | 0 |
| 13 Mar | 310.75 | 14 | -2 | - | 0 | 0 | 0 |
| 12 Mar | 319.95 | 14 | -2 | - | 0 | 0 | 6 |
| 11 Mar | 323.80 | 14 | -2 | - | 0 | 0 | 6 |
| 10 Mar | 332.50 | 14 | -2 | 40.97 | 1 | 0 | 6 |
| 9 Mar | 324.30 | 16 | 1 | 38.52 | 1 | 0 | 5 |
| 6 Mar | 326.55 | 15 | 8.15 | - | 0 | 0 | 5 |
| 5 Mar | 327.60 | 15 | 8.15 | - | 3 | -3 | 0 |
| 4 Mar | 321.55 | 15 | 8.15 | 30.95 | 3 | 0 | 8 |
| 2 Mar | 338.10 | 6.85 | 2.2 | - | 6 | 5 | 7 |
| 27 Feb | 344.45 | 6.85 | 2.2 | 28.08 | 6 | 4 | 7 |
| 26 Feb | 356.15 | 4.65 | -4.75 | 29.95 | 4 | 3 | 3 |
For Aditya Birla Capital Ltd. - strike price 325 expiring on 28APR2026
Delta for 325 PE is -0.24
Historical price for 325 PE is as follows
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 4.3, which was -2.1000000000000005 lower than the previous day. The implied volatity was 44.13, the open interest changed by 5 which increased total open position to 69
On 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was 5.85, which was 0.6999999999999993 higher than the previous day. The implied volatity was 42.5, the open interest changed by 12 which increased total open position to 63
On 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 5.15, which was -2.5 lower than the previous day. The implied volatity was 39.78, the open interest changed by -6 which decreased total open position to 52
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 7.7, which was 1.4 higher than the previous day. The implied volatity was 40.81, the open interest changed by -7 which decreased total open position to 60
On 8 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 6.1, which was -27.8 lower than the previous day. The implied volatity was 39.57, the open interest changed by 54 which increased total open position to 67
On 7 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 33.9, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Apr ABCAPITAL was trading at 311.30. The strike last trading price was 33.9, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Apr ABCAPITAL was trading at 298.25. The strike last trading price was 33.9, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr ABCAPITAL was trading at 302.90. The strike last trading price was 33.9, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Mar ABCAPITAL was trading at 292.25. The strike last trading price was 33.9, which was 15 higher than the previous day. The implied volatity was 50.02, the open interest changed by 0 which decreased total open position to 12
On 27 Mar ABCAPITAL was trading at 305.75. The strike last trading price was 18.9, which was -15.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Mar ABCAPITAL was trading at 314.70. The strike last trading price was 18.9, which was -15.1 lower than the previous day. The implied volatity was 39.09, the open interest changed by 3 which increased total open position to 11
On 24 Mar ABCAPITAL was trading at 302.40. The strike last trading price was 34, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar ABCAPITAL was trading at 294.95. The strike last trading price was 34, which was 15 higher than the previous day. The implied volatity was 43.53, the open interest changed by -1 which decreased total open position to 8
On 20 Mar ABCAPITAL was trading at 311.25. The strike last trading price was 19, which was 4 higher than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 8
On 19 Mar ABCAPITAL was trading at 312.30. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 25.83, the open interest changed by 0 which decreased total open position to 8
On 18 Mar ABCAPITAL was trading at 328.45. The strike last trading price was 12, which was -2 lower than the previous day. The implied volatity was 35.15, the open interest changed by 2 which increased total open position to 8
On 17 Mar ABCAPITAL was trading at 318.65. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar ABCAPITAL was trading at 314.60. The strike last trading price was 14, which was -2 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 14, which was -2 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 14, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Mar ABCAPITAL was trading at 332.50. The strike last trading price was 14, which was -2 lower than the previous day. The implied volatity was 40.97, the open interest changed by 0 which decreased total open position to 6
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 16, which was 1 higher than the previous day. The implied volatity was 38.52, the open interest changed by 0 which decreased total open position to 5
On 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0
On 4 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 15, which was 8.15 higher than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 8
On 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 6.85, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 7
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 6.85, which was 2.2 higher than the previous day. The implied volatity was 28.08, the open interest changed by 4 which increased total open position to 7
On 26 Feb ABCAPITAL was trading at 356.15. The strike last trading price was 4.65, which was -4.75 lower than the previous day. The implied volatity was 29.95, the open interest changed by 3 which increased total open position to 3
