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 325 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	362.95	38.5 ₹ 1,19,350	2.1 6510.00	-	3 9,300	-1 -3,100	38 1,17,800
11 Dec	354.45	36.4 ₹ 1,12,840	0.3 930.00	55.82	4 12,400	1 3,100	40 1,24,000
10 Dec	358.95	36.1 ₹ 1,11,910	4.5 13950.00	37.56	3 9,300	0 0	40 1,24,000
9 Dec	364.05	31.6 ₹ 97,960	-3.7 -11470.00	-	0 0	-1 -3,100	0 0
8 Dec	357.10	31.6 ₹ 97,960	-3.7 -11470.00	-	9 27,900	-2 -6,200	39 1,20,900
5 Dec	358.75	35.35 ₹ 1,09,585	8.7 26970.00	-	10 31,000	-1 -3,100	41 1,27,100
4 Dec	349.40	26.65 ₹ 82,615	-9.3 -28830.00	-	0 0	-3 -9,300	0 0
3 Dec	350.00	26.65 ₹ 82,615	-9.3 -28830.00	-	7 21,700	-2 -6,200	43 1,33,300
2 Dec	355.75	35.95 ₹ 1,11,445	5.5 17050.00	-	0 0	0 0	0 0
1 Dec	356.10	35.95 ₹ 1,11,445	5.5 17050.00	-	0 0	0 0	0 0
28 Nov	358.05	35.95 ₹ 1,11,445	5.5 17050.00	22.02	10 31,000	-1 -3,100	44 1,36,400
27 Nov	351.75	30.45 ₹ 94,395	1 3100.00	-	17 52,700	-3 -9,300	44 1,36,400
26 Nov	349.80	29.1 ₹ 90,210	4.05 12555.00	25.01	12 37,200	5 15,500	46 1,42,600
25 Nov	345.45	24.9 ₹ 77,190	9 27900.00	18.19	51 1,58,100	-2 -6,200	41 1,27,100
24 Nov	331.85	16.2 ₹ 50,220	4.35 13485.00	25.19	67 2,07,700	13 40,300	41 1,27,100

21 Nov	325.65	11.8 ₹ 36,580	-2.25 -6975.00	23.68	62 1,92,200	14 43,400	27 83,700
20 Nov	327.85	14.1 ₹ 43,710	-3.7 -11470.00	24.65	10 31,000	5 15,500	13 40,300
19 Nov	330.65	17.8 ₹ 55,180	-0.4 -1240.00	27.57	3 9,300	2 6,200	7 21,700
18 Nov	333.10	18.2 ₹ 56,420	-2.35 -7285.00	26.33	1 3,100	0 0	4 12,400
17 Nov	334.80	20.55 ₹ 63,705	3.1 9610.00	26.16	1 3,100	0 0	4 12,400
14 Nov	331.40	17.45 ₹ 54,095	-1.65 -5115.00	25.13	2 6,200	1 3,100	5 15,500
13 Nov	331.80	19.1 ₹ 59,210	3.35 10385.00	-	0 0	1 3,100	0 0
12 Nov	329.60	19.1 ₹ 59,210	3.35 10385.00	32.55	1 3,100	0 0	3 9,300
11 Nov	329.35	15.75 ₹ 48,825	-1.4 -4340.00	22.94	3 9,300	2 6,200	2 6,200
10 Nov	333.55	17.15 ₹ 53,165	-0.3 -930.00	-	0 0	0 0	0 0
7 Nov	338.10	17.15 ₹ 53,165	-0.3 -930.00	-	0 0	0 0	0 0
6 Nov	327.05	17.15 ₹ 53,165	-0.3 -930.00	-	0 0	0 0	0 0
4 Nov	331.45	17.15 ₹ 53,165	-0.3 -930.00	-	0 0	0 0	0 0
3 Nov	334.25	17.15 ₹ 53,165	-0.3 -930.00	-	0 0	-1 -3,100	0 0
31 Oct	324.20	17.15 ₹ 53,165	-0.3 -930.00	-	1 3,100	0 0	1 3,100
30 Oct	326.80	17.45 ₹ 54,095	5.95 18445.00	25.49	4 12,400	-1 -3,100	0 0
29 Oct	310.80	11.5 ₹ 35,650	-5.1 -15810.00	29.71	1 3,100	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 325 expiring on 30DEC2025

Delta for 325 CE is -

Historical price for 325 CE is as follows

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 38.5, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 38

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 36.4, which was 0.3 higher than the previous day. The implied volatity was 55.82, the open interest changed by 1 which increased total open position to 40

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 36.1, which was 4.5 higher than the previous day. The implied volatity was 37.56, the open interest changed by 0 which decreased total open position to 40

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 31.6, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 31.6, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 39

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 35.35, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 41

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 26.65, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 26.65, which was -9.3 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 43

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 35.95, which was 5.5 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 35.95, which was 5.5 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 35.95, which was 5.5 higher than the previous day. The implied volatity was 22.02, the open interest changed by -1 which decreased total open position to 44

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 30.45, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 44

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 29.1, which was 4.05 higher than the previous day. The implied volatity was 25.01, the open interest changed by 5 which increased total open position to 46

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 24.9, which was 9 higher than the previous day. The implied volatity was 18.19, the open interest changed by -2 which decreased total open position to 41

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 16.2, which was 4.35 higher than the previous day. The implied volatity was 25.19, the open interest changed by 13 which increased total open position to 41

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 11.8, which was -2.25 lower than the previous day. The implied volatity was 23.68, the open interest changed by 14 which increased total open position to 27

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 14.1, which was -3.7 lower than the previous day. The implied volatity was 24.65, the open interest changed by 5 which increased total open position to 13

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 17.8, which was -0.4 lower than the previous day. The implied volatity was 27.57, the open interest changed by 2 which increased total open position to 7

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 18.2, which was -2.35 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 4

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 20.55, which was 3.1 higher than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 4

On 14 Nov ABCAPITAL was trading at 331.40. The strike last trading price was 17.45, which was -1.65 lower than the previous day. The implied volatity was 25.13, the open interest changed by 1 which increased total open position to 5

On 13 Nov ABCAPITAL was trading at 331.80. The strike last trading price was 19.1, which was 3.35 higher 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 19.1, which was 3.35 higher than the previous day. The implied volatity was 32.55, the open interest changed by 0 which decreased total open position to 3

On 11 Nov ABCAPITAL was trading at 329.35. The strike last trading price was 15.75, which was -1.4 lower than the previous day. The implied volatity was 22.94, the open interest changed by 2 which increased total open position to 2

On 10 Nov ABCAPITAL was trading at 333.55. The strike last trading price was 17.15, which was -0.3 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 17.15, which was -0.3 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 17.15, which was -0.3 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 17.15, which was -0.3 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 17.15, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 31 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 17.15, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 17.45, which was 5.95 higher than the previous day. The implied volatity was 25.49, the open interest changed by -1 which decreased total open position to 0

On 29 Oct ABCAPITAL was trading at 310.80. The strike last trading price was 11.5, which was -5.1 lower than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 0

ABCAPITAL 30DEC2025 325 PE
Delta: -0.05 Vega: 0.08 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	362.95	0.5 ₹ 1,550	-0.4 -1240.00	31.38	111 3,44,100	12 37,200	232 7,19,200
11 Dec	354.45	0.95 ₹ 2,945	0.15 465.00	29.34	73 2,26,300	22 68,200	219 6,78,900
10 Dec	358.95	0.8 ₹ 2,480	0.15 465.00	29.89	75 2,32,500	19 58,900	197 6,10,700
9 Dec	364.05	0.65 ₹ 2,015	-0.3 -930.00	31.84	230 7,13,000	15 46,500	178 5,51,800
8 Dec	357.10	0.95 ₹ 2,945	0.2 620.00	29.57	179 5,54,900	-83 -2,57,300	165 5,11,500
5 Dec	358.75	0.75 ₹ 2,325	-0.85 -2635.00	27.05	394 12,21,400	66 2,04,600	249 7,71,900
4 Dec	349.40	1.55 ₹ 4,805	-0.1 -310.00	26.23	94 2,91,400	29 89,900	213 6,60,300
3 Dec	350.00	1.5 ₹ 4,650	0.15 465.00	26.27	110 3,41,000	11 34,100	186 5,76,600
2 Dec	355.75	1.3 ₹ 4,030	0.05 155.00	28.44	52 1,61,200	3 9,300	175 5,42,500
1 Dec	356.10	1.25 ₹ 3,875	-0.1 -310.00	27.40	70 2,17,000	11 34,100	172 5,33,200
28 Nov	358.05	1.3 ₹ 4,030	-0.5 -1550.00	27.46	111 3,44,100	44 1,36,400	161 4,99,100
27 Nov	351.75	1.8 ₹ 5,580	-0.45 -1395.00	27.02	62 1,92,200	16 49,600	119 3,68,900
26 Nov	349.80	2.25 ₹ 6,975	-1.2 -3720.00	26.52	132 4,09,200	7 21,700	98 3,03,800
25 Nov	345.45	3.35 ₹ 10,385	-3.25 -10075.00	28.24	247 7,65,700	13 40,300	90 2,79,000
24 Nov	331.85	6.55 ₹ 20,305	-2.65 -8215.00	26.61	88 2,72,800	19 58,900	75 2,32,500
21 Nov	325.65	9.4 ₹ 29,140	0.75 2325.00	26.20	58 1,79,800	17 52,700	55 1,70,500
20 Nov	327.85	8.5 ₹ 26,350	0.55 1705.00	26.67	48 1,48,800	25 77,500	37 1,14,700
19 Nov	330.65	7.95 ₹ 24,645	0.8 2480.00	28.37	17 52,700	4 12,400	13 40,300
18 Nov	333.10	7.15 ₹ 22,165	0.75 2325.00	27.10	7 21,700	2 6,200	9 27,900
17 Nov	334.80	6.4 ₹ 19,840	-2.15 -6665.00	27.55	1 3,100	0 0	6 18,600
14 Nov	331.40	8.55 ₹ 26,505	-2.5 -7750.00	-	0 0	2 6,200	0 0
13 Nov	331.80	8.55 ₹ 26,505	-2.5 -7750.00	28.28	2 6,200	0 0	4 12,400
12 Nov	329.60	11.05 ₹ 34,255	3.2 9920.00	-	0 0	0 0	0 0
11 Nov	329.35	11.05 ₹ 34,255	3.2 9920.00	31.54	3 9,300	0 0	4 12,400
10 Nov	333.55	7.85 ₹ 24,335	-1 -3100.00	27.87	2 6,200	0 0	2 6,200
7 Nov	338.10	8.85 ₹ 27,435	-16.75 -51925.00	31.78	4 12,400	2 6,200	2 6,200
6 Nov	327.05	25.6 ₹ 79,360	0 0.00	1.82	0 0	0 0	0 0
4 Nov	331.45	25.6 ₹ 79,360	0 0.00	2.84	0 0	0 0	0 0
3 Nov	334.25	25.6 ₹ 79,360	0 0.00	3.35	0 0	0 0	0 0
31 Oct	324.20	25.6 ₹ 79,360	0 0.00	-	0 0	0 0	0 0
30 Oct	326.80	25.6 ₹ 79,360	0 0.00	1.65	0 0	0 0	0 0
29 Oct	310.80	25.6 ₹ 79,360	0 0.00	-	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 325 expiring on 30DEC2025

Delta for 325 PE is -0.05

Historical price for 325 PE is as follows

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was 31.38, the open interest changed by 12 which increased total open position to 232

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 29.34, the open interest changed by 22 which increased total open position to 219

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 29.89, the open interest changed by 19 which increased total open position to 197

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 31.84, the open interest changed by 15 which increased total open position to 178

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 29.57, the open interest changed by -83 which decreased total open position to 165

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 0.75, which was -0.85 lower than the previous day. The implied volatity was 27.05, the open interest changed by 66 which increased total open position to 249

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 1.55, which was -0.1 lower than the previous day. The implied volatity was 26.23, the open interest changed by 29 which increased total open position to 213

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 26.27, the open interest changed by 11 which increased total open position to 186

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 28.44, the open interest changed by 3 which increased total open position to 175

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 27.40, the open interest changed by 11 which increased total open position to 172

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 27.46, the open interest changed by 44 which increased total open position to 161

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was 27.02, the open interest changed by 16 which increased total open position to 119

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 2.25, which was -1.2 lower than the previous day. The implied volatity was 26.52, the open interest changed by 7 which increased total open position to 98

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 3.35, which was -3.25 lower than the previous day. The implied volatity was 28.24, the open interest changed by 13 which increased total open position to 90

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 6.55, which was -2.65 lower than the previous day. The implied volatity was 26.61, the open interest changed by 19 which increased total open position to 75

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 9.4, which was 0.75 higher than the previous day. The implied volatity was 26.20, the open interest changed by 17 which increased total open position to 55

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 8.5, which was 0.55 higher than the previous day. The implied volatity was 26.67, the open interest changed by 25 which increased total open position to 37

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 7.95, which was 0.8 higher than the previous day. The implied volatity was 28.37, the open interest changed by 4 which increased total open position to 13

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 7.15, which was 0.75 higher than the previous day. The implied volatity was 27.10, the open interest changed by 2 which increased total open position to 9

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 6.4, which was -2.15 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 6

On 14 Nov ABCAPITAL was trading at 331.40. The strike last trading price was 8.55, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov ABCAPITAL was trading at 331.80. The strike last trading price was 8.55, which was -2.5 lower than the previous day. The implied volatity was 28.28, the open interest changed by 0 which decreased total open position to 4

On 12 Nov ABCAPITAL was trading at 329.60. The strike last trading price was 11.05, which was 3.2 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 11.05, which was 3.2 higher than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 4

On 10 Nov ABCAPITAL was trading at 333.55. The strike last trading price was 7.85, which was -1 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 2

On 7 Nov ABCAPITAL was trading at 338.10. The strike last trading price was 8.85, which was -16.75 lower than the previous day. The implied volatity was 31.78, the open interest changed by 2 which increased total open position to 2

On 6 Nov ABCAPITAL was trading at 327.05. The strike last trading price was 25.6, which was 0 lower than the previous day. The implied volatity was 1.82, 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 25.6, which was 0 lower than the previous day. The implied volatity was 2.84, 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 25.6, which was 0 lower than the previous day. The implied volatity was 3.35, 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 25.6, 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 25.6, which was 0 lower than the previous day. The implied volatity was 1.65, 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 25.6, 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

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