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 335 CE
Delta: 0.95 Vega: 0.08 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	362.95	29.65 ₹ 91,915	5.85 18135.00	22.81	4 12,400	-2 -6,200	112 3,47,200
11 Dec	354.45	23.8 ₹ 73,780	-7.35 -22785.00	34.22	6 18,600	0 0	116 3,59,600
10 Dec	358.95	31.15 ₹ 96,565	4.9 15190.00	-	0 0	0 0	116 3,59,600
9 Dec	364.05	31.15 ₹ 96,565	4.9 15190.00	-	11 34,100	-7 -21,700	115 3,56,500
8 Dec	357.10	26.25 ₹ 81,375	6.95 21545.00	-	0 0	0 0	122 3,78,200
5 Dec	358.75	26.25 ₹ 81,375	6.95 21545.00	20.51	20 62,000	-6 -18,600	123 3,81,300
4 Dec	349.40	19.3 ₹ 59,830	-0.65 -2015.00	24.23	17 52,700	2 6,200	129 3,99,900
3 Dec	350.00	20.4 ₹ 63,240	-4.55 -14105.00	24.23	34 1,05,400	-12 -37,200	127 3,93,700
2 Dec	355.75	24.95 ₹ 77,345	-1 -3100.00	20.22	9 27,900	-2 -6,200	139 4,30,900
1 Dec	356.10	26.2 ₹ 81,220	-0.4 -1240.00	27.23	39 1,20,900	-8 -24,800	140 4,34,000

28 Nov	358.05	26.5 ₹ 82,150	4.1 12710.00	19.70	20 62,000	4 12,400	147 4,55,700
27 Nov	351.75	22.6 ₹ 70,060	1.55 4805.00	20.43	53 1,64,300	-10 -31,000	144 4,46,400
26 Nov	349.80	20.8 ₹ 64,480	2.85 8835.00	23.68	113 3,50,300	-7 -21,700	154 4,77,400
25 Nov	345.45	18.4 ₹ 57,040	8.15 25265.00	23.37	1,135 35,18,500	-17 -52,700	164 5,08,400
24 Nov	331.85	10.4 ₹ 32,240	3.1 9610.00	24.67	353 10,94,300	91 2,82,100	178 5,51,800
21 Nov	325.65	7.3 ₹ 22,630	-1.7 -5270.00	23.33	22 68,200	9 27,900	88 2,72,800
20 Nov	327.85	9 ₹ 27,900	-2.6 -8060.00	24.44	58 1,79,800	31 96,100	79 2,44,900
19 Nov	330.65	11.6 ₹ 35,960	-0.7 -2170.00	25.86	32 99,200	12 37,200	47 1,45,700
18 Nov	333.10	12.3 ₹ 38,130	-1.5 -4650.00	25.71	24 74,400	7 21,700	36 1,11,600
17 Nov	334.80	13.8 ₹ 42,780	0.7 2170.00	24.59	36 1,11,600	26 80,600	29 89,900
14 Nov	331.40	13.1 ₹ 40,610	-0.35 -1085.00	27.53	2 6,200	0 0	2 6,200
13 Nov	331.80	13.45 ₹ 41,695	-3 -9300.00	27.55	1 3,100	0 0	2 6,200
12 Nov	329.60	16.45 ₹ 50,995	-4.1 -12710.00	-	0 0	0 0	0 0
11 Nov	329.35	16.45 ₹ 50,995	-4.1 -12710.00	-	0 0	0 0	0 0
10 Nov	333.55	16.45 ₹ 50,995	-4.1 -12710.00	29.96	1 3,100	0 0	2 6,200
7 Nov	338.10	20.55 ₹ 63,705	8.75 27125.00	33.20	2 6,200	0 0	2 6,200
6 Nov	327.05	11.8 ₹ 36,580	-2.35 -7285.00	25.83	3 9,300	2 6,200	2 6,200
4 Nov	331.45	14.15 ₹ 43,865	1.15 3565.00	-	0 0	0 0	0 0
3 Nov	334.25	14.15 ₹ 43,865	1.15 3565.00	-	0 0	0 0	0 0
31 Oct	324.20	14.15 ₹ 43,865	1.15 3565.00	-	2 6,200	1 3,100	1 3,100
30 Oct	326.80	13 ₹ 40,300	0 0.00	0.63	0 0	0 0	0 0
29 Oct	310.80	13 ₹ 40,300	0 0.00	4.19	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 335 expiring on 30DEC2025

Delta for 335 CE is 0.95

Historical price for 335 CE is as follows

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 29.65, which was 5.85 higher than the previous day. The implied volatity was 22.81, the open interest changed by -2 which decreased total open position to 112

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 23.8, which was -7.35 lower than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 116

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 31.15, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 31.15, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 115

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 26.25, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 122

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 26.25, which was 6.95 higher than the previous day. The implied volatity was 20.51, the open interest changed by -6 which decreased total open position to 123

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 19.3, which was -0.65 lower than the previous day. The implied volatity was 24.23, the open interest changed by 2 which increased total open position to 129

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 20.4, which was -4.55 lower than the previous day. The implied volatity was 24.23, the open interest changed by -12 which decreased total open position to 127

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 24.95, which was -1 lower than the previous day. The implied volatity was 20.22, the open interest changed by -2 which decreased total open position to 139

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 26.2, which was -0.4 lower than the previous day. The implied volatity was 27.23, the open interest changed by -8 which decreased total open position to 140

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 26.5, which was 4.1 higher than the previous day. The implied volatity was 19.70, the open interest changed by 4 which increased total open position to 147

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 22.6, which was 1.55 higher than the previous day. The implied volatity was 20.43, the open interest changed by -10 which decreased total open position to 144

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 20.8, which was 2.85 higher than the previous day. The implied volatity was 23.68, the open interest changed by -7 which decreased total open position to 154

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 18.4, which was 8.15 higher than the previous day. The implied volatity was 23.37, the open interest changed by -17 which decreased total open position to 164

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 10.4, which was 3.1 higher than the previous day. The implied volatity was 24.67, the open interest changed by 91 which increased total open position to 178

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 7.3, which was -1.7 lower than the previous day. The implied volatity was 23.33, the open interest changed by 9 which increased total open position to 88

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 9, which was -2.6 lower than the previous day. The implied volatity was 24.44, the open interest changed by 31 which increased total open position to 79

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 11.6, which was -0.7 lower than the previous day. The implied volatity was 25.86, the open interest changed by 12 which increased total open position to 47

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 12.3, which was -1.5 lower than the previous day. The implied volatity was 25.71, the open interest changed by 7 which increased total open position to 36

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 13.8, which was 0.7 higher than the previous day. The implied volatity was 24.59, the open interest changed by 26 which increased total open position to 29

On 14 Nov ABCAPITAL was trading at 331.40. The strike last trading price was 13.1, which was -0.35 lower than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 2

On 13 Nov ABCAPITAL was trading at 331.80. The strike last trading price was 13.45, which was -3 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 2

On 12 Nov ABCAPITAL was trading at 329.60. The strike last trading price was 16.45, which was -4.1 lower 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 16.45, which was -4.1 lower 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 16.45, which was -4.1 lower than the previous day. The implied volatity was 29.96, 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 20.55, which was 8.75 higher than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 2

On 6 Nov ABCAPITAL was trading at 327.05. The strike last trading price was 11.8, which was -2.35 lower than the previous day. The implied volatity was 25.83, the open interest changed by 2 which increased total open position to 2

On 4 Nov ABCAPITAL was trading at 331.45. The strike last trading price was 14.15, which was 1.15 higher 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 14.15, which was 1.15 higher 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 14.15, which was 1.15 higher 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 13, which was 0 lower than the previous day. The implied volatity was 0.63, 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 13, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0

ABCAPITAL 30DEC2025 335 PE
Delta: -0.08 Vega: 0.12 Theta: -0.09 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	362.95	0.9 ₹ 2,790	-1.1 -3410.00	28.20	204 6,32,400	-9 -27,900	356 11,03,600
11 Dec	354.45	1.9 ₹ 5,890	0.25 775.00	27.03	166 5,14,600	34 1,05,400	365 11,31,500
10 Dec	358.95	1.7 ₹ 5,270	0.5 1550.00	28.35	131 4,06,100	-25 -77,500	332 10,29,200
9 Dec	364.05	1.15 ₹ 3,565	-0.85 -2635.00	29.48	246 7,62,600	-17 -52,700	357 11,06,700
8 Dec	357.10	2.05 ₹ 6,355	0.35 1085.00	28.61	112 3,47,200	18 55,800	376 11,65,600
5 Dec	358.75	1.7 ₹ 5,270	-1.85 -5735.00	26.23	547 16,95,700	121 3,75,100	358 11,09,800
4 Dec	349.40	3.45 ₹ 10,695	0.1 310.00	26.11	81 2,51,100	6 18,600	236 7,31,600
3 Dec	350.00	3.35 ₹ 10,385	0.75 2325.00	26.27	181 5,61,100	-28 -86,800	230 7,13,000
2 Dec	355.75	2.45 ₹ 7,595	-0.05 -155.00	27.03	64 1,98,400	-7 -21,700	259 8,02,900
1 Dec	356.10	2.5 ₹ 7,750	-0.05 -155.00	26.46	89 2,75,900	8 24,800	267 8,27,700
28 Nov	358.05	2.55 ₹ 7,905	-0.95 -2945.00	26.68	241 7,47,100	17 52,700	260 8,06,000
27 Nov	351.75	3.35 ₹ 10,385	-0.8 -2480.00	26.03	201 6,23,100	13 40,300	243 7,53,300
26 Nov	349.80	4.15 ₹ 12,865	-1.9 -5890.00	25.67	418 12,95,800	65 2,01,500	232 7,19,200
25 Nov	345.45	5.75 ₹ 17,825	-5.4 -16740.00	27.35	482 14,94,200	109 3,37,900	170 5,27,000
24 Nov	331.85	11.15 ₹ 34,565	-3.15 -9765.00	27.17	105 3,25,500	42 1,30,200	61 1,89,100
21 Nov	325.65	14.55 ₹ 45,105	1.65 5115.00	25.78	15 46,500	11 34,100	17 52,700
20 Nov	327.85	12.9 ₹ 39,990	-19 -58900.00	25.48	7 21,700	6 18,600	6 18,600
19 Nov	330.65	31.9 ₹ 98,890	0 0.00	-	0 0	0 0	0 0
18 Nov	333.10	31.9 ₹ 98,890	0 0.00	0.51	0 0	0 0	0 0
17 Nov	334.80	31.9 ₹ 98,890	0 0.00	1.44	0 0	0 0	0 0
14 Nov	331.40	31.9 ₹ 98,890	0 0.00	0.15	0 0	0 0	0 0
13 Nov	331.80	31.9 ₹ 98,890	0 0.00	0.35	0 0	0 0	0 0
12 Nov	329.60	31.9 ₹ 98,890	0 0.00	-	0 0	0 0	0 0
11 Nov	329.35	31.9 ₹ 98,890	0 0.00	-	0 0	0 0	0 0
10 Nov	333.55	31.9 ₹ 98,890	0 0.00	0.83	0 0	0 0	0 0
7 Nov	338.10	31.9 ₹ 98,890	0 0.00	1.70	0 0	0 0	0 0
6 Nov	327.05	31.9 ₹ 98,890	0 0.00	-	0 0	0 0	0 0
4 Nov	331.45	31.9 ₹ 98,890	0 0.00	0.53	0 0	0 0	0 0
3 Nov	334.25	31.9 ₹ 98,890	0 0.00	1.13	0 0	0 0	0 0
31 Oct	324.20	31.9 ₹ 98,890	0 0.00	-	0 0	0 0	0 0
30 Oct	326.80	31.9 ₹ 98,890	0 0.00	-	0 0	0 0	0 0
29 Oct	310.80	31.9 ₹ 98,890	0 0.00	-	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 335 expiring on 30DEC2025

Delta for 335 PE is -0.08

Historical price for 335 PE is as follows

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 0.9, which was -1.1 lower than the previous day. The implied volatity was 28.20, the open interest changed by -9 which decreased total open position to 356

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 27.03, the open interest changed by 34 which increased total open position to 365

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 1.7, which was 0.5 higher than the previous day. The implied volatity was 28.35, the open interest changed by -25 which decreased total open position to 332

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 29.48, the open interest changed by -17 which decreased total open position to 357

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was 28.61, the open interest changed by 18 which increased total open position to 376

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 1.7, which was -1.85 lower than the previous day. The implied volatity was 26.23, the open interest changed by 121 which increased total open position to 358

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 3.45, which was 0.1 higher than the previous day. The implied volatity was 26.11, the open interest changed by 6 which increased total open position to 236

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 3.35, which was 0.75 higher than the previous day. The implied volatity was 26.27, the open interest changed by -28 which decreased total open position to 230

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 27.03, the open interest changed by -7 which decreased total open position to 259

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 26.46, the open interest changed by 8 which increased total open position to 267

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 2.55, which was -0.95 lower than the previous day. The implied volatity was 26.68, the open interest changed by 17 which increased total open position to 260

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 3.35, which was -0.8 lower than the previous day. The implied volatity was 26.03, the open interest changed by 13 which increased total open position to 243

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 4.15, which was -1.9 lower than the previous day. The implied volatity was 25.67, the open interest changed by 65 which increased total open position to 232

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 5.75, which was -5.4 lower than the previous day. The implied volatity was 27.35, the open interest changed by 109 which increased total open position to 170

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 11.15, which was -3.15 lower than the previous day. The implied volatity was 27.17, the open interest changed by 42 which increased total open position to 61

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 14.55, which was 1.65 higher than the previous day. The implied volatity was 25.78, the open interest changed by 11 which increased total open position to 17

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 12.9, which was -19 lower than the previous day. The implied volatity was 25.48, the open interest changed by 6 which increased total open position to 6

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 31.9, 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

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 31.9, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 31.9, which was 0 lower than the previous day. The implied volatity was 1.44, 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 31.9, which was 0 lower than the previous day. The implied volatity was 0.15, 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 31.9, which was 0 lower than the previous day. The implied volatity was 0.35, 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 31.9, 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

On 11 Nov ABCAPITAL was trading at 329.35. The strike last trading price was 31.9, 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

On 10 Nov ABCAPITAL was trading at 333.55. The strike last trading price was 31.9, which was 0 lower than the previous day. The implied volatity was 0.83, 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 31.9, which was 0 lower than the previous day. The implied volatity was 1.70, 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 31.9, 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

On 4 Nov ABCAPITAL was trading at 331.45. The strike last trading price was 31.9, which was 0 lower than the previous day. The implied volatity was 0.53, 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 31.9, which was 0 lower than the previous day. The implied volatity was 1.13, 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 31.9, 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

On 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 31.9, 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

On 29 Oct ABCAPITAL was trading at 310.80. The strike last trading price was 31.9, 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

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