ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
10 Mar 2026 11:02 AM IST
| ABCAPITAL 30-MAR-2026 335 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.3
Theta: -0.29
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 327.45 | 7.7 | 0.3 | 33.25 | 89 | -1 | 138 | |||||||||
| 9 Mar | 324.30 | 7.55 | -0.55 | 34.68 | 611 | -90 | 139 | |||||||||
| 6 Mar | 326.55 | 8.7 | 0.05 | 34.87 | 224 | 20 | 230 | |||||||||
| 5 Mar | 327.60 | 8.6 | 1.05 | 30.77 | 186 | 13 | 210 | |||||||||
| 4 Mar | 321.55 | 7.8 | -7.4 | 37.44 | 790 | 104 | 197 | |||||||||
| 2 Mar | 338.10 | 15.45 | -2.45 | 33.28 | 267 | 58 | 95 | |||||||||
| 27 Feb | 344.45 | 14.95 | -5.95 | 26.65 | 180 | 37 | 38 | |||||||||
| 26 Feb | 356.15 | 20.9 | -9.8 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 353.10 | 20.9 | -9.8 | - | 1 | 0 | 1 | |||||||||
| 24 Feb | 349.30 | 20.9 | -9.8 | 19.44 | 1 | 0 | 0 | |||||||||
| 23 Feb | 346.20 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 344.85 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 344.30 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 349.55 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 348.95 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 345.05 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 336.20 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 344.65 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 344.25 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 353.75 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 352.90 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 347.75 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 344.65 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 346.60 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 345.45 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 333.05 | 30.7 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 1 Feb | 329.20 | 30.7 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 30 Jan | 339.80 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 344.30 | 30.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 348.30 | 30.7 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 335 expiring on 30MAR2026
Delta for 335 CE is 0.43
Historical price for 335 CE is as follows
On 10 Mar ABCAPITAL was trading at 327.45. The strike last trading price was 7.7, which was 0.3 higher than the previous day. The implied volatity was 33.25, the open interest changed by -1 which decreased total open position to 138
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 7.55, which was -0.55 lower than the previous day. The implied volatity was 34.68, the open interest changed by -90 which decreased total open position to 139
On 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 8.7, which was 0.05 higher than the previous day. The implied volatity was 34.87, the open interest changed by 20 which increased total open position to 230
On 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 8.6, which was 1.05 higher than the previous day. The implied volatity was 30.77, the open interest changed by 13 which increased total open position to 210
On 4 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 7.8, which was -7.4 lower than the previous day. The implied volatity was 37.44, the open interest changed by 104 which increased total open position to 197
On 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 15.45, which was -2.45 lower than the previous day. The implied volatity was 33.28, the open interest changed by 58 which increased total open position to 95
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 14.95, which was -5.95 lower than the previous day. The implied volatity was 26.65, the open interest changed by 37 which increased total open position to 38
On 26 Feb ABCAPITAL was trading at 356.15. The strike last trading price was 20.9, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb ABCAPITAL was trading at 353.10. The strike last trading price was 20.9, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb ABCAPITAL was trading at 349.30. The strike last trading price was 20.9, which was -9.8 lower than the previous day. The implied volatity was 19.44, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ABCAPITAL was trading at 346.20. The strike last trading price was 30.7, 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 Feb ABCAPITAL was trading at 344.85. The strike last trading price was 30.7, 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 Feb ABCAPITAL was trading at 344.30. The strike last trading price was 30.7, 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 Feb ABCAPITAL was trading at 349.55. The strike last trading price was 30.7, 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 30.7, 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 30.7, 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 30.7, 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 30.7, 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 30.7, 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 30.7, 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 30.7, 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 30.7, 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 30.7, 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 30.7, 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 30.7, 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 30.7, which was 0 lower than the previous day. The implied volatity was 0.42, 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 30.7, which was 0 lower than the previous day. The implied volatity was 0.45, 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 30.7, 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 30.7, 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 30.7, 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 335 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.3
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 327.45 | 14.4 | -1.9 | 36.55 | 5 | -1 | 71 |
| 9 Mar | 324.30 | 16.3 | 0.05 | 38.53 | 40 | -1 | 72 |
| 6 Mar | 326.55 | 14.8 | -0.25 | 33.03 | 58 | -2 | 73 |
| 5 Mar | 327.60 | 14.75 | -5.4 | 36.16 | 93 | 6 | 75 |
| 4 Mar | 321.55 | 20.4 | 10.2 | 38.6 | 217 | -12 | 71 |
| 2 Mar | 338.10 | 9.9 | 1.65 | 34 | 284 | 8 | 83 |
| 27 Feb | 344.45 | 10.15 | 6.2 | 35.37 | 351 | 35 | 73 |
| 26 Feb | 356.15 | 4.2 | -0.6 | 29.98 | 150 | -2 | 35 |
| 25 Feb | 353.10 | 4.7 | -0.85 | 30.36 | 501 | 4 | 39 |
| 24 Feb | 349.30 | 5.4 | -1.1 | 30.59 | 123 | 10 | 35 |
| 23 Feb | 346.20 | 6.45 | -0.25 | 29.71 | 15 | 3 | 25 |
| 20 Feb | 344.85 | 6.7 | -0.8 | 26.63 | 25 | 11 | 22 |
| 19 Feb | 344.30 | 7.5 | 1.8 | 27.29 | 7 | -1 | 9 |
| 18 Feb | 349.55 | 5.7 | -3.3 | 28.08 | 14 | 6 | 9 |
| 17 Feb | 348.95 | 9 | -3.1 | - | 0 | 0 | 3 |
| 16 Feb | 345.05 | 9 | -3.1 | 32.88 | 5 | 3 | 4 |
| 13 Feb | 336.20 | 12.1 | -1.2 | 30.62 | 1 | 0 | 0 |
| 12 Feb | 344.65 | 13.3 | 0 | 3.01 | 0 | 0 | 0 |
| 11 Feb | 344.25 | 13.3 | 0 | 3.18 | 0 | 0 | 0 |
| 10 Feb | 353.75 | 13.3 | 0 | 5.61 | 0 | 0 | 0 |
| 9 Feb | 352.90 | 13.3 | 0 | 5.43 | 0 | 0 | 0 |
| 6 Feb | 347.75 | 13.3 | 0 | 3.95 | 0 | 0 | 0 |
| 5 Feb | 344.65 | 13.3 | 0 | 3.58 | 0 | 0 | 0 |
| 4 Feb | 346.60 | 13.3 | 0 | 3.91 | 0 | 0 | 0 |
| 3 Feb | 345.45 | 13.3 | 0 | 3.58 | 0 | 0 | 0 |
| 2 Feb | 333.05 | 13.3 | 0 | 1.64 | 0 | 0 | 0 |
| 1 Feb | 329.20 | 13.3 | 0 | 0.08 | 0 | 0 | 0 |
| 30 Jan | 339.80 | 13.3 | 0 | 2.5 | 0 | 0 | 0 |
| 29 Jan | 344.30 | 13.3 | 0 | 3.28 | 0 | 0 | 0 |
| 28 Jan | 348.30 | 13.3 | 0 | 4.31 | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 335 expiring on 30MAR2026
Delta for 335 PE is -0.56
Historical price for 335 PE is as follows
On 10 Mar ABCAPITAL was trading at 327.45. The strike last trading price was 14.4, which was -1.9 lower than the previous day. The implied volatity was 36.55, the open interest changed by -1 which decreased total open position to 71
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 16.3, which was 0.05 higher than the previous day. The implied volatity was 38.53, the open interest changed by -1 which decreased total open position to 72
On 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 14.8, which was -0.25 lower than the previous day. The implied volatity was 33.03, the open interest changed by -2 which decreased total open position to 73
On 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 14.75, which was -5.4 lower than the previous day. The implied volatity was 36.16, the open interest changed by 6 which increased total open position to 75
On 4 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 20.4, which was 10.2 higher than the previous day. The implied volatity was 38.6, the open interest changed by -12 which decreased total open position to 71
On 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 9.9, which was 1.65 higher than the previous day. The implied volatity was 34, the open interest changed by 8 which increased total open position to 83
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 10.15, which was 6.2 higher than the previous day. The implied volatity was 35.37, the open interest changed by 35 which increased total open position to 73
On 26 Feb ABCAPITAL was trading at 356.15. The strike last trading price was 4.2, which was -0.6 lower than the previous day. The implied volatity was 29.98, the open interest changed by -2 which decreased total open position to 35
On 25 Feb ABCAPITAL was trading at 353.10. The strike last trading price was 4.7, which was -0.85 lower than the previous day. The implied volatity was 30.36, the open interest changed by 4 which increased total open position to 39
On 24 Feb ABCAPITAL was trading at 349.30. The strike last trading price was 5.4, which was -1.1 lower than the previous day. The implied volatity was 30.59, the open interest changed by 10 which increased total open position to 35
On 23 Feb ABCAPITAL was trading at 346.20. The strike last trading price was 6.45, which was -0.25 lower than the previous day. The implied volatity was 29.71, the open interest changed by 3 which increased total open position to 25
On 20 Feb ABCAPITAL was trading at 344.85. The strike last trading price was 6.7, which was -0.8 lower than the previous day. The implied volatity was 26.63, the open interest changed by 11 which increased total open position to 22
On 19 Feb ABCAPITAL was trading at 344.30. The strike last trading price was 7.5, which was 1.8 higher than the previous day. The implied volatity was 27.29, the open interest changed by -1 which decreased total open position to 9
On 18 Feb ABCAPITAL was trading at 349.55. The strike last trading price was 5.7, which was -3.3 lower than the previous day. The implied volatity was 28.08, the open interest changed by 6 which increased total open position to 9
On 17 Feb ABCAPITAL was trading at 348.95. The strike last trading price was 9, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Feb ABCAPITAL was trading at 345.05. The strike last trading price was 9, which was -3.1 lower than the previous day. The implied volatity was 32.88, the open interest changed by 3 which increased total open position to 4
On 13 Feb ABCAPITAL was trading at 336.20. The strike last trading price was 12.1, which was -1.2 lower than the previous day. The implied volatity was 30.62, 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 13.3, which was 0 lower than the previous day. The implied volatity was 3.01, 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 13.3, which was 0 lower than the previous day. The implied volatity was 3.18, 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 13.3, which was 0 lower than the previous day. The implied volatity was 5.61, 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 13.3, which was 0 lower than the previous day. The implied volatity was 5.43, 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 13.3, which was 0 lower than the previous day. The implied volatity was 3.95, 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 13.3, which was 0 lower than the previous day. The implied volatity was 3.58, 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 13.3, which was 0 lower than the previous day. The implied volatity was 3.91, 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 13.3, which was 0 lower than the previous day. The implied volatity was 3.58, 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 13.3, which was 0 lower than the previous day. The implied volatity was 1.64, 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 13.3, 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 30 Jan ABCAPITAL was trading at 339.80. The strike last trading price was 13.3, which was 0 lower than the previous day. The implied volatity was 2.5, 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 13.3, which was 0 lower than the previous day. The implied volatity was 3.28, 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 13.3, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
