ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
13 Mar 2026 04:12 PM IST
| ABCAPITAL 30-MAR-2026 325 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.24
Theta: -0.29
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 310.75 | 4.95 | -4.15 | 37.8 | 785 | -8 | 234 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 319.95 | 9 | -1.7 | 37.75 | 504 | 94 | 240 | |||||||||
| 11 Mar | 323.80 | 10.5 | -5.2 | 37.1 | 204 | -3 | 147 | |||||||||
| 10 Mar | 332.50 | 16 | 4.1 | 33.92 | 208 | -43 | 149 | |||||||||
| 9 Mar | 324.30 | 11.8 | -0.9 | 34.09 | 303 | 42 | 197 | |||||||||
| 6 Mar | 326.55 | 13.25 | -0.25 | 34.85 | 170 | 17 | 157 | |||||||||
| 5 Mar | 327.60 | 13.6 | 1.75 | 31.06 | 397 | -7 | 142 | |||||||||
| 4 Mar | 321.55 | 12.15 | -9.75 | 38.76 | 505 | 140 | 152 | |||||||||
| 2 Mar | 338.10 | 21.9 | -6.3 | 34.23 | 24 | 11 | 13 | |||||||||
| 27 Feb | 344.45 | 28.2 | -8.85 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 356.15 | 28.2 | -8.85 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 353.10 | 28.2 | -8.85 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 349.30 | 28.2 | -8.85 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 346.20 | 28.2 | -8.85 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 344.85 | 28.2 | -8.85 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 344.30 | 28.2 | -8.85 | 37.22 | 2 | 0 | 0 | |||||||||
| 18 Feb | 349.55 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 348.95 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 345.05 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 336.20 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 344.65 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 344.25 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 353.75 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 352.90 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 347.75 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 344.65 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 346.60 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 345.45 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 333.05 | 37.05 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 1 Feb | 329.20 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 339.80 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 344.30 | 37.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 348.30 | 37.05 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 325 expiring on 30MAR2026
Delta for 325 CE is 0.32
Historical price for 325 CE is as follows
On 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 4.95, which was -4.15 lower than the previous day. The implied volatity was 37.8, the open interest changed by -8 which decreased total open position to 234
On 12 Mar ABCAPITAL was trading at 319.95. The strike last trading price was 9, which was -1.7 lower than the previous day. The implied volatity was 37.75, the open interest changed by 94 which increased total open position to 240
On 11 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 10.5, which was -5.2 lower than the previous day. The implied volatity was 37.1, the open interest changed by -3 which decreased total open position to 147
On 10 Mar ABCAPITAL was trading at 332.50. The strike last trading price was 16, which was 4.1 higher than the previous day. The implied volatity was 33.92, the open interest changed by -43 which decreased total open position to 149
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 11.8, which was -0.9 lower than the previous day. The implied volatity was 34.09, the open interest changed by 42 which increased total open position to 197
On 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 13.25, which was -0.25 lower than the previous day. The implied volatity was 34.85, the open interest changed by 17 which increased total open position to 157
On 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 13.6, which was 1.75 higher than the previous day. The implied volatity was 31.06, the open interest changed by -7 which decreased total open position to 142
On 4 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 12.15, which was -9.75 lower than the previous day. The implied volatity was 38.76, the open interest changed by 140 which increased total open position to 152
On 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 21.9, which was -6.3 lower than the previous day. The implied volatity was 34.23, the open interest changed by 11 which increased total open position to 13
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 28.2, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb ABCAPITAL was trading at 356.15. The strike last trading price was 28.2, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb ABCAPITAL was trading at 353.10. The strike last trading price was 28.2, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb ABCAPITAL was trading at 349.30. The strike last trading price was 28.2, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb ABCAPITAL was trading at 346.20. The strike last trading price was 28.2, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb ABCAPITAL was trading at 344.85. The strike last trading price was 28.2, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb ABCAPITAL was trading at 344.30. The strike last trading price was 28.2, which was -8.85 lower than the previous day. The implied volatity was 37.22, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ABCAPITAL was trading at 349.55. The strike last trading price was 37.05, 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 Feb ABCAPITAL was trading at 348.95. The strike last trading price was 37.05, 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 16 Feb ABCAPITAL was trading at 345.05. The strike last trading price was 37.05, 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 Feb ABCAPITAL was trading at 336.20. The strike last trading price was 37.05, 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 12 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 37.05, 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 11 Feb ABCAPITAL was trading at 344.25. The strike last trading price was 37.05, 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 Feb ABCAPITAL was trading at 353.75. The strike last trading price was 37.05, 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 Feb ABCAPITAL was trading at 352.90. The strike last trading price was 37.05, 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 Feb ABCAPITAL was trading at 347.75. The strike last trading price was 37.05, 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 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 37.05, 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 Feb ABCAPITAL was trading at 346.60. The strike last trading price was 37.05, 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 Feb ABCAPITAL was trading at 345.45. The strike last trading price was 37.05, 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 Feb ABCAPITAL was trading at 333.05. The strike last trading price was 37.05, 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 1 Feb ABCAPITAL was trading at 329.20. The strike last trading price was 37.05, 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 Jan ABCAPITAL was trading at 339.80. The strike last trading price was 37.05, 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 Jan ABCAPITAL was trading at 344.30. The strike last trading price was 37.05, 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 28 Jan ABCAPITAL was trading at 348.30. The strike last trading price was 37.05, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 30MAR2026 325 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.24
Theta: -0.2
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 310.75 | 18.25 | 5.8 | 37.22 | 110 | -9 | 211 |
| 12 Mar | 319.95 | 12.5 | 1.15 | 37.03 | 193 | -19 | 221 |
| 11 Mar | 323.80 | 11.75 | 4.35 | 38.59 | 354 | -21 | 240 |
| 10 Mar | 332.50 | 6.85 | -4.6 | 36.1 | 327 | -29 | 261 |
| 9 Mar | 324.30 | 11.6 | 0.75 | 41.09 | 168 | -4 | 288 |
| 6 Mar | 326.55 | 10.45 | 0.6 | 36.15 | 349 | -56 | 291 |
| 5 Mar | 327.60 | 9.6 | -4.85 | 35.91 | 373 | -62 | 348 |
| 4 Mar | 321.55 | 14.4 | 7.9 | 38.64 | 887 | 272 | 411 |
| 2 Mar | 338.10 | 6.3 | 1.2 | 34.64 | 245 | 12 | 139 |
| 27 Feb | 344.45 | 6.1 | 3.9 | 34.28 | 386 | 68 | 126 |
| 26 Feb | 356.15 | 2.4 | -0.35 | 30.78 | 59 | 7 | 56 |
| 25 Feb | 353.10 | 2.7 | -0.55 | 30.94 | 100 | 18 | 50 |
| 24 Feb | 349.30 | 3.05 | -0.8 | 30.66 | 85 | 2 | 34 |
| 23 Feb | 346.20 | 3.85 | -0.15 | 30.25 | 32 | -9 | 32 |
| 20 Feb | 344.85 | 4.2 | -0.3 | 28.04 | 9 | 1 | 41 |
| 19 Feb | 344.30 | 4.55 | 1.25 | 27.92 | 49 | 25 | 39 |
| 18 Feb | 349.55 | 3.25 | -3.45 | 27.9 | 13 | 11 | 13 |
| 17 Feb | 348.95 | 6.7 | 2.5 | - | 0 | 0 | 2 |
| 16 Feb | 345.05 | 6.7 | 2.5 | - | 0 | 0 | 2 |
| 13 Feb | 336.20 | 6.7 | 2.5 | - | 0 | 0 | 2 |
| 12 Feb | 344.65 | 6.7 | 2.5 | - | 0 | 0 | 2 |
| 11 Feb | 344.25 | 6.7 | 2.5 | 32.44 | 1 | 0 | 1 |
| 10 Feb | 353.75 | 4.2 | -5.55 | - | 0 | 0 | 1 |
| 9 Feb | 352.90 | 4.2 | -5.55 | 31.15 | 1 | 0 | 0 |
| 6 Feb | 347.75 | 9.75 | 0 | 6.19 | 0 | 0 | 0 |
| 5 Feb | 344.65 | 9.75 | 0 | 5.75 | 0 | 0 | 0 |
| 4 Feb | 346.60 | 9.75 | 0 | 6.12 | 0 | 0 | 0 |
| 3 Feb | 345.45 | 9.75 | 0 | 5.89 | 0 | 0 | 0 |
| 2 Feb | 333.05 | 9.75 | 0 | 3.98 | 0 | 0 | 0 |
| 1 Feb | 329.20 | 9.75 | 0 | 1.94 | 0 | 0 | 0 |
| 30 Jan | 339.80 | 9.75 | 0 | 4.69 | 0 | 0 | 0 |
| 29 Jan | 344.30 | 9.75 | 0 | 5.41 | 0 | 0 | 0 |
| 28 Jan | 348.30 | 9.75 | 0 | 6.39 | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 325 expiring on 30MAR2026
Delta for 325 PE is -0.69
Historical price for 325 PE is as follows
On 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 18.25, which was 5.8 higher than the previous day. The implied volatity was 37.22, the open interest changed by -9 which decreased total open position to 211
On 12 Mar ABCAPITAL was trading at 319.95. The strike last trading price was 12.5, which was 1.15 higher than the previous day. The implied volatity was 37.03, the open interest changed by -19 which decreased total open position to 221
On 11 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 11.75, which was 4.35 higher than the previous day. The implied volatity was 38.59, the open interest changed by -21 which decreased total open position to 240
On 10 Mar ABCAPITAL was trading at 332.50. The strike last trading price was 6.85, which was -4.6 lower than the previous day. The implied volatity was 36.1, the open interest changed by -29 which decreased total open position to 261
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 11.6, which was 0.75 higher than the previous day. The implied volatity was 41.09, the open interest changed by -4 which decreased total open position to 288
On 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 10.45, which was 0.6 higher than the previous day. The implied volatity was 36.15, the open interest changed by -56 which decreased total open position to 291
On 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 9.6, which was -4.85 lower than the previous day. The implied volatity was 35.91, the open interest changed by -62 which decreased total open position to 348
On 4 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 14.4, which was 7.9 higher than the previous day. The implied volatity was 38.64, the open interest changed by 272 which increased total open position to 411
On 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 6.3, which was 1.2 higher than the previous day. The implied volatity was 34.64, the open interest changed by 12 which increased total open position to 139
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 6.1, which was 3.9 higher than the previous day. The implied volatity was 34.28, the open interest changed by 68 which increased total open position to 126
On 26 Feb ABCAPITAL was trading at 356.15. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 30.78, the open interest changed by 7 which increased total open position to 56
On 25 Feb ABCAPITAL was trading at 353.10. The strike last trading price was 2.7, which was -0.55 lower than the previous day. The implied volatity was 30.94, the open interest changed by 18 which increased total open position to 50
On 24 Feb ABCAPITAL was trading at 349.30. The strike last trading price was 3.05, which was -0.8 lower than the previous day. The implied volatity was 30.66, the open interest changed by 2 which increased total open position to 34
On 23 Feb ABCAPITAL was trading at 346.20. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 30.25, the open interest changed by -9 which decreased total open position to 32
On 20 Feb ABCAPITAL was trading at 344.85. The strike last trading price was 4.2, which was -0.3 lower than the previous day. The implied volatity was 28.04, the open interest changed by 1 which increased total open position to 41
On 19 Feb ABCAPITAL was trading at 344.30. The strike last trading price was 4.55, which was 1.25 higher than the previous day. The implied volatity was 27.92, the open interest changed by 25 which increased total open position to 39
On 18 Feb ABCAPITAL was trading at 349.55. The strike last trading price was 3.25, which was -3.45 lower than the previous day. The implied volatity was 27.9, the open interest changed by 11 which increased total open position to 13
On 17 Feb ABCAPITAL was trading at 348.95. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb ABCAPITAL was trading at 345.05. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb ABCAPITAL was trading at 336.20. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb ABCAPITAL was trading at 344.25. The strike last trading price was 6.7, which was 2.5 higher than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 1
On 10 Feb ABCAPITAL was trading at 353.75. The strike last trading price was 4.2, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb ABCAPITAL was trading at 352.90. The strike last trading price was 4.2, which was -5.55 lower than the previous day. The implied volatity was 31.15, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ABCAPITAL was trading at 347.75. The strike last trading price was 9.75, 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 5 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ABCAPITAL was trading at 346.60. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ABCAPITAL was trading at 345.45. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ABCAPITAL was trading at 333.05. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ABCAPITAL was trading at 329.20. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ABCAPITAL was trading at 339.80. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ABCAPITAL was trading at 344.30. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ABCAPITAL was trading at 348.30. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
