ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
22 Apr 2026 04:10 PM IST
| ABCAPITAL 28-Apr-2026 (5d) 335 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0
Theta: -0.5
Gamma: 0.01441
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 350.70 | 17.6 | 5.000000000000002 | 44.67 | 45 | -2 | 123 | |||||||||
| 21 Apr | 344.60 | 13.2 | 1.6999999999999993 | 31.68 | 71 | 4 | 125 | |||||||||
| 20 Apr | 341.60 | 11.35 | -0.75 | 38.74 | 152 | 1 | 121 | |||||||||
| 17 Apr | 340.40 | 12.7 | 1.049999999999999 | 37.52 | 590 | 54 | 122 | |||||||||
| 16 Apr | 337.95 | 11.75 | -5.050000000000001 | 40.02 | 208 | -21 | 68 | |||||||||
| 15 Apr | 343.70 | 15.7 | 2.8499999999999996 | 42.8 | 88 | -12 | 89 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 337.45 | 13.15 | -2.9000000000000004 | 40.31 | 259 | -4 | 106 | |||||||||
| 10 Apr | 341.90 | 16 | 3.4000000000000004 | 38.75 | 180 | -19 | 113 | |||||||||
| 9 Apr | 334.55 | 12.2 | -3.05 | 39.48 | 312 | -11 | 134 | |||||||||
| 8 Apr | 338.40 | 15.1 | 11.7 | 39.27 | 443 | 69 | 144 | |||||||||
| 7 Apr | 308.55 | 3.4 | -1 | 40.13 | 16 | 0 | 74 | |||||||||
| 6 Apr | 311.30 | 4.3 | 1.85 | 39.31 | 17 | 5 | 75 | |||||||||
| 2 Apr | 298.25 | 2.5 | -0.1 | 38.44 | 42 | -14 | 73 | |||||||||
| 1 Apr | 302.90 | 2.6 | 0.8 | 34.91 | 122 | 34 | 89 | |||||||||
| 30 Mar | 292.25 | 1.8 | -1.95 | 35.06 | 61 | 35 | 54 | |||||||||
| 27 Mar | 305.75 | 3.65 | -1.85 | 33.71 | 20 | 8 | 19 | |||||||||
| 25 Mar | 314.70 | 5.5 | 1.65 | 30.79 | 11 | 4 | 10 | |||||||||
| 24 Mar | 302.40 | 3.9 | -0.65 | 34.99 | 4 | 1 | 5 | |||||||||
| 23 Mar | 294.95 | 4.55 | -26.5 | 43.63 | 4 | 2 | 2 | |||||||||
| 20 Mar | 311.25 | 31.05 | 0 | 5.62 | 0 | 0 | 0 | |||||||||
| 19 Mar | 312.30 | 31.05 | 0 | 4.86 | 0 | 0 | 0 | |||||||||
| 18 Mar | 328.45 | 31.05 | 0 | 0.89 | 0 | 0 | 0 | |||||||||
| 17 Mar | 318.65 | 31.05 | 0 | 3.57 | 0 | 0 | 0 | |||||||||
| 16 Mar | 314.60 | 31.05 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
| 13 Mar | 310.75 | 31.05 | 0 | 5.19 | 0 | 0 | 0 | |||||||||
| 12 Mar | 319.95 | 31.05 | 0 | 2.88 | 0 | 0 | 0 | |||||||||
| 11 Mar | 323.80 | 31.05 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
| 10 Mar | 332.50 | 31.05 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 9 Mar | 324.30 | 31.05 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 6 Mar | 326.55 | 31.05 | 0 | 1.11 | 0 | 0 | 0 | |||||||||
| 5 Mar | 327.60 | 31.05 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
| 4 Mar | 321.55 | 31.05 | 0 | 1.88 | 0 | 0 | 0 | |||||||||
| 2 Mar | 338.10 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 344.45 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 356.15 | 31.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 335 expiring on 28APR2026
Delta for 335 CE is 0.78
Historical price for 335 CE is as follows
On 22 Apr ABCAPITAL was trading at 350.70. The strike last trading price was 17.6, which was 5.000000000000002 higher than the previous day. The implied volatity was 44.67, the open interest changed by -2 which decreased total open position to 123
On 21 Apr ABCAPITAL was trading at 344.60. The strike last trading price was 13.2, which was 1.6999999999999993 higher than the previous day. The implied volatity was 31.68, the open interest changed by 4 which increased total open position to 125
On 20 Apr ABCAPITAL was trading at 341.60. The strike last trading price was 11.35, which was -0.75 lower than the previous day. The implied volatity was 38.74, the open interest changed by 1 which increased total open position to 121
On 17 Apr ABCAPITAL was trading at 340.40. The strike last trading price was 12.7, which was 1.049999999999999 higher than the previous day. The implied volatity was 37.52, the open interest changed by 54 which increased total open position to 122
On 16 Apr ABCAPITAL was trading at 337.95. The strike last trading price was 11.75, which was -5.050000000000001 lower than the previous day. The implied volatity was 40.02, the open interest changed by -21 which decreased total open position to 68
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 15.7, which was 2.8499999999999996 higher than the previous day. The implied volatity was 42.8, the open interest changed by -12 which decreased total open position to 89
On 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was 13.15, which was -2.9000000000000004 lower than the previous day. The implied volatity was 40.31, the open interest changed by -4 which decreased total open position to 106
On 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 16, which was 3.4000000000000004 higher than the previous day. The implied volatity was 38.75, the open interest changed by -19 which decreased total open position to 113
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 12.2, which was -3.05 lower than the previous day. The implied volatity was 39.48, the open interest changed by -11 which decreased total open position to 134
On 8 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 15.1, which was 11.7 higher than the previous day. The implied volatity was 39.27, the open interest changed by 69 which increased total open position to 144
On 7 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 3.4, which was -1 lower than the previous day. The implied volatity was 40.13, the open interest changed by 0 which decreased total open position to 74
On 6 Apr ABCAPITAL was trading at 311.30. The strike last trading price was 4.3, which was 1.85 higher than the previous day. The implied volatity was 39.31, the open interest changed by 5 which increased total open position to 75
On 2 Apr ABCAPITAL was trading at 298.25. The strike last trading price was 2.5, which was -0.1 lower than the previous day. The implied volatity was 38.44, the open interest changed by -14 which decreased total open position to 73
On 1 Apr ABCAPITAL was trading at 302.90. The strike last trading price was 2.6, which was 0.8 higher than the previous day. The implied volatity was 34.91, the open interest changed by 34 which increased total open position to 89
On 30 Mar ABCAPITAL was trading at 292.25. The strike last trading price was 1.8, which was -1.95 lower than the previous day. The implied volatity was 35.06, the open interest changed by 35 which increased total open position to 54
On 27 Mar ABCAPITAL was trading at 305.75. The strike last trading price was 3.65, which was -1.85 lower than the previous day. The implied volatity was 33.71, the open interest changed by 8 which increased total open position to 19
On 25 Mar ABCAPITAL was trading at 314.70. The strike last trading price was 5.5, which was 1.65 higher than the previous day. The implied volatity was 30.79, the open interest changed by 4 which increased total open position to 10
On 24 Mar ABCAPITAL was trading at 302.40. The strike last trading price was 3.9, which was -0.65 lower than the previous day. The implied volatity was 34.99, the open interest changed by 1 which increased total open position to 5
On 23 Mar ABCAPITAL was trading at 294.95. The strike last trading price was 4.55, which was -26.5 lower than the previous day. The implied volatity was 43.63, the open interest changed by 2 which increased total open position to 2
On 20 Mar ABCAPITAL was trading at 311.25. The strike last trading price was 31.05, which was 0 lower than the previous day. The implied volatity was 5.62, 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 31.05, which was 0 lower than the previous day. The implied volatity was 4.86, 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 31.05, which was 0 lower than the previous day. The implied volatity was 0.89, 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 31.05, which was 0 lower than the previous day. The implied volatity was 3.57, 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 31.05, which was 0 lower than the previous day. The implied volatity was 4.4, 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 31.05, which was 0 lower than the previous day. The implied volatity was 5.19, 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 31.05, which was 0 lower than the previous day. The implied volatity was 2.88, 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 31.05, which was 0 lower than the previous day. The implied volatity was 1.78, 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 31.05, which was 0 lower than the previous day. The implied volatity was 0.18, 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 31.05, which was 0 lower than the previous day. The implied volatity was 1.53, 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 31.05, which was 0 lower than the previous day. The implied volatity was 1.11, 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 31.05, which was 0 lower than the previous day. The implied volatity was 0.66, 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 31.05, which was 0 lower than the previous day. The implied volatity was 1.88, 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 31.05, 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 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 31.05, 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 26 Feb ABCAPITAL was trading at 356.15. The strike last trading price was 31.05, 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
| ABCAPITAL 28-Apr-2026 (5d) 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0
Theta: -0.23
Gamma: 0.01551
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 350.70 | 1.15 | -2.3000000000000003 | 32.25 | 674 | 20 | 205 |
| 21 Apr | 344.60 | 3.25 | -2.4000000000000004 | 38.96 | 365 | 15 | 188 |
| 20 Apr | 341.60 | 5.8 | -0.7999999999999998 | 41.93 | 495 | -98 | 166 |
| 17 Apr | 340.40 | 5.9 | -2.75 | 36.82 | 890 | 178 | 264 |
| 16 Apr | 337.95 | 8.25 | 1.25 | 40.31 | 528 | -26 | 86 |
| 15 Apr | 343.70 | 7.05 | -3.2 | 42.42 | 192 | 0 | 103 |
| 13 Apr | 337.45 | 9.65 | 1.4000000000000004 | 41.87 | 294 | -26 | 106 |
| 10 Apr | 341.90 | 7.9 | -3.799999999999999 | 37.63 | 251 | -7 | 134 |
| 9 Apr | 334.55 | 11.8 | 1.9 | 39.61 | 553 | 13 | 142 |
| 8 Apr | 338.40 | 9.55 | -21.75 | 38.23 | 500 | 131 | 132 |
| 7 Apr | 308.55 | 31.3 | 18.4 | - | 0 | 0 | 1 |
| 6 Apr | 311.30 | 31.3 | 18.4 | - | 0 | 0 | 1 |
| 2 Apr | 298.25 | 31.3 | 18.4 | - | 0 | 0 | 1 |
| 1 Apr | 302.90 | 31.3 | 18.4 | - | 0 | 0 | 1 |
| 30 Mar | 292.25 | 31.3 | 18.4 | - | 0 | 0 | 1 |
| 27 Mar | 305.75 | 31.3 | 18.4 | 38.63 | 1 | 0 | 0 |
| 25 Mar | 314.70 | 12.9 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 302.40 | 12.9 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 294.95 | 12.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 311.25 | 12.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 312.30 | 12.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 328.45 | 12.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 318.65 | 12.9 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 314.60 | 12.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 310.75 | 12.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 319.95 | 12.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 323.80 | 12.9 | 0 | 0.22 | 0 | 0 | 0 |
| 10 Mar | 332.50 | 12.9 | 0 | 0.7 | 0 | 0 | 0 |
| 9 Mar | 324.30 | 12.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 326.55 | 12.9 | 0 | 0.17 | 0 | 0 | 0 |
| 5 Mar | 327.60 | 12.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 321.55 | 12.9 | 0 | 1.93 | 0 | 0 | 0 |
| 2 Mar | 338.10 | 12.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 344.45 | 12.9 | 0 | 2.46 | 0 | 0 | 0 |
| 26 Feb | 356.15 | 12.9 | 0 | 5.21 | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 335 expiring on 28APR2026
Delta for 335 PE is -0.15
Historical price for 335 PE is as follows
On 22 Apr ABCAPITAL was trading at 350.70. The strike last trading price was 1.15, which was -2.3000000000000003 lower than the previous day. The implied volatity was 32.25, the open interest changed by 20 which increased total open position to 205
On 21 Apr ABCAPITAL was trading at 344.60. The strike last trading price was 3.25, which was -2.4000000000000004 lower than the previous day. The implied volatity was 38.96, the open interest changed by 15 which increased total open position to 188
On 20 Apr ABCAPITAL was trading at 341.60. The strike last trading price was 5.8, which was -0.7999999999999998 lower than the previous day. The implied volatity was 41.93, the open interest changed by -98 which decreased total open position to 166
On 17 Apr ABCAPITAL was trading at 340.40. The strike last trading price was 5.9, which was -2.75 lower than the previous day. The implied volatity was 36.82, the open interest changed by 178 which increased total open position to 264
On 16 Apr ABCAPITAL was trading at 337.95. The strike last trading price was 8.25, which was 1.25 higher than the previous day. The implied volatity was 40.31, the open interest changed by -26 which decreased total open position to 86
On 15 Apr ABCAPITAL was trading at 343.70. The strike last trading price was 7.05, which was -3.2 lower than the previous day. The implied volatity was 42.42, the open interest changed by 0 which decreased total open position to 103
On 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was 9.65, which was 1.4000000000000004 higher than the previous day. The implied volatity was 41.87, the open interest changed by -26 which decreased total open position to 106
On 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 7.9, which was -3.799999999999999 lower than the previous day. The implied volatity was 37.63, the open interest changed by -7 which decreased total open position to 134
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 11.8, which was 1.9 higher than the previous day. The implied volatity was 39.61, the open interest changed by 13 which increased total open position to 142
On 8 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 9.55, which was -21.75 lower than the previous day. The implied volatity was 38.23, the open interest changed by 131 which increased total open position to 132
On 7 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 31.3, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr ABCAPITAL was trading at 311.30. The strike last trading price was 31.3, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr ABCAPITAL was trading at 298.25. The strike last trading price was 31.3, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr ABCAPITAL was trading at 302.90. The strike last trading price was 31.3, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar ABCAPITAL was trading at 292.25. The strike last trading price was 31.3, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar ABCAPITAL was trading at 305.75. The strike last trading price was 31.3, which was 18.4 higher than the previous day. The implied volatity was 38.63, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ABCAPITAL was trading at 314.70. The strike last trading price was 12.9, 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 24 Mar ABCAPITAL was trading at 302.40. The strike last trading price was 12.9, 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 23 Mar ABCAPITAL was trading at 294.95. The strike last trading price was 12.9, 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 20 Mar ABCAPITAL was trading at 311.25. The strike last trading price was 12.9, 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 19 Mar ABCAPITAL was trading at 312.30. The strike last trading price was 12.9, 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 Mar ABCAPITAL was trading at 328.45. The strike last trading price was 12.9, 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 17 Mar ABCAPITAL was trading at 318.65. The strike last trading price was 12.9, 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 16 Mar ABCAPITAL was trading at 314.60. The strike last trading price was 12.9, 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 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 12.9, 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 12 Mar ABCAPITAL was trading at 319.95. The strike last trading price was 12.9, 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 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 0.22, 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 12.9, which was 0 lower than the previous day. The implied volatity was 0.7, 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 12.9, 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 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 0.17, 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 12.9, 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 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 1.93, 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 12.9, 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 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 12.9, which was 0 lower than the previous day. The implied volatity was 2.46, 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 12.9, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0
