ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
20 Feb 2026 04:13 PM IST
| ABCAPITAL 24-FEB-2026 345 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.14
Theta: -0.47
Gamma: 0.04
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 344.85 | 2.8 | -0.75 | 24.59 | 1,114 | -54 | 150 | |||||||||
| 19 Feb | 344.30 | 2.9 | -4.6 | 25.72 | 676 | 2 | 201 | |||||||||
| 18 Feb | 349.55 | 7.3 | -1.2 | 28.26 | 469 | -48 | 200 | |||||||||
| 17 Feb | 348.95 | 7.55 | 0.25 | 32.09 | 1,077 | -97 | 248 | |||||||||
| 16 Feb | 345.05 | 7.2 | 2.45 | 32.57 | 1,717 | -11 | 347 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 336.20 | 4.45 | -4.45 | 33.91 | 958 | 87 | 358 | |||||||||
| 12 Feb | 344.65 | 8.5 | -0.65 | 36.74 | 872 | 16 | 270 | |||||||||
| 11 Feb | 344.25 | 9.05 | -6.05 | 35.51 | 753 | 131 | 253 | |||||||||
| 10 Feb | 353.75 | 15.15 | 0.25 | 34.53 | 263 | -42 | 122 | |||||||||
| 9 Feb | 352.90 | 14.9 | 2.75 | 32.41 | 472 | -34 | 163 | |||||||||
| 6 Feb | 347.75 | 11.7 | 0 | 31.29 | 832 | -16 | 201 | |||||||||
| 5 Feb | 344.65 | 11.7 | -1.85 | 33.82 | 868 | 27 | 212 | |||||||||
| 4 Feb | 346.60 | 13.25 | -0.75 | 36.53 | 1,433 | 1 | 185 | |||||||||
| 3 Feb | 345.45 | 14.4 | 5.45 | 37.47 | 609 | 29 | 186 | |||||||||
| 2 Feb | 333.05 | 9.95 | 3.1 | 38.14 | 1,078 | 24 | 186 | |||||||||
| 1 Feb | 329.20 | 6.6 | -5.25 | 37.7 | 379 | 33 | 162 | |||||||||
| 30 Jan | 339.80 | 11.5 | -2.8 | 35.05 | 322 | 19 | 135 | |||||||||
| 29 Jan | 344.30 | 14.5 | -2.2 | 37.3 | 656 | 62 | 116 | |||||||||
| 28 Jan | 348.30 | 16.85 | -0.7 | 35.94 | 262 | 19 | 64 | |||||||||
| 27 Jan | 348.90 | 17.65 | 1.05 | 35.28 | 116 | 31 | 42 | |||||||||
| 23 Jan | 347.45 | 16.3 | -1.95 | 34.97 | 6 | 4 | 9 | |||||||||
| 22 Jan | 354.50 | 18.25 | 1.9 | 25.67 | 11 | -1 | 4 | |||||||||
| 21 Jan | 346.25 | 16 | -8.55 | 32.97 | 11 | 4 | 4 | |||||||||
| 20 Jan | 355.35 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 361.10 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 362.00 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 358.60 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 350.85 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 355.25 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 353.85 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 358.55 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 361.10 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 360.65 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 363.30 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 361.25 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 361.95 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 357.70 | 24.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 345 expiring on 24FEB2026
Delta for 345 CE is 0.43
Historical price for 345 CE is as follows
On 20 Feb ABCAPITAL was trading at 344.85. The strike last trading price was 2.8, which was -0.75 lower than the previous day. The implied volatity was 24.59, the open interest changed by -54 which decreased total open position to 150
On 19 Feb ABCAPITAL was trading at 344.30. The strike last trading price was 2.9, which was -4.6 lower than the previous day. The implied volatity was 25.72, the open interest changed by 2 which increased total open position to 201
On 18 Feb ABCAPITAL was trading at 349.55. The strike last trading price was 7.3, which was -1.2 lower than the previous day. The implied volatity was 28.26, the open interest changed by -48 which decreased total open position to 200
On 17 Feb ABCAPITAL was trading at 348.95. The strike last trading price was 7.55, which was 0.25 higher than the previous day. The implied volatity was 32.09, the open interest changed by -97 which decreased total open position to 248
On 16 Feb ABCAPITAL was trading at 345.05. The strike last trading price was 7.2, which was 2.45 higher than the previous day. The implied volatity was 32.57, the open interest changed by -11 which decreased total open position to 347
On 13 Feb ABCAPITAL was trading at 336.20. The strike last trading price was 4.45, which was -4.45 lower than the previous day. The implied volatity was 33.91, the open interest changed by 87 which increased total open position to 358
On 12 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 8.5, which was -0.65 lower than the previous day. The implied volatity was 36.74, the open interest changed by 16 which increased total open position to 270
On 11 Feb ABCAPITAL was trading at 344.25. The strike last trading price was 9.05, which was -6.05 lower than the previous day. The implied volatity was 35.51, the open interest changed by 131 which increased total open position to 253
On 10 Feb ABCAPITAL was trading at 353.75. The strike last trading price was 15.15, which was 0.25 higher than the previous day. The implied volatity was 34.53, the open interest changed by -42 which decreased total open position to 122
On 9 Feb ABCAPITAL was trading at 352.90. The strike last trading price was 14.9, which was 2.75 higher than the previous day. The implied volatity was 32.41, the open interest changed by -34 which decreased total open position to 163
On 6 Feb ABCAPITAL was trading at 347.75. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 31.29, the open interest changed by -16 which decreased total open position to 201
On 5 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 11.7, which was -1.85 lower than the previous day. The implied volatity was 33.82, the open interest changed by 27 which increased total open position to 212
On 4 Feb ABCAPITAL was trading at 346.60. The strike last trading price was 13.25, which was -0.75 lower than the previous day. The implied volatity was 36.53, the open interest changed by 1 which increased total open position to 185
On 3 Feb ABCAPITAL was trading at 345.45. The strike last trading price was 14.4, which was 5.45 higher than the previous day. The implied volatity was 37.47, the open interest changed by 29 which increased total open position to 186
On 2 Feb ABCAPITAL was trading at 333.05. The strike last trading price was 9.95, which was 3.1 higher than the previous day. The implied volatity was 38.14, the open interest changed by 24 which increased total open position to 186
On 1 Feb ABCAPITAL was trading at 329.20. The strike last trading price was 6.6, which was -5.25 lower than the previous day. The implied volatity was 37.7, the open interest changed by 33 which increased total open position to 162
On 30 Jan ABCAPITAL was trading at 339.80. The strike last trading price was 11.5, which was -2.8 lower than the previous day. The implied volatity was 35.05, the open interest changed by 19 which increased total open position to 135
On 29 Jan ABCAPITAL was trading at 344.30. The strike last trading price was 14.5, which was -2.2 lower than the previous day. The implied volatity was 37.3, the open interest changed by 62 which increased total open position to 116
On 28 Jan ABCAPITAL was trading at 348.30. The strike last trading price was 16.85, which was -0.7 lower than the previous day. The implied volatity was 35.94, the open interest changed by 19 which increased total open position to 64
On 27 Jan ABCAPITAL was trading at 348.90. The strike last trading price was 17.65, which was 1.05 higher than the previous day. The implied volatity was 35.28, the open interest changed by 31 which increased total open position to 42
On 23 Jan ABCAPITAL was trading at 347.45. The strike last trading price was 16.3, which was -1.95 lower than the previous day. The implied volatity was 34.97, the open interest changed by 4 which increased total open position to 9
On 22 Jan ABCAPITAL was trading at 354.50. The strike last trading price was 18.25, which was 1.9 higher than the previous day. The implied volatity was 25.67, the open interest changed by -1 which decreased total open position to 4
On 21 Jan ABCAPITAL was trading at 346.25. The strike last trading price was 16, which was -8.55 lower than the previous day. The implied volatity was 32.97, the open interest changed by 4 which increased total open position to 4
On 20 Jan ABCAPITAL was trading at 355.35. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 362.00. The strike last trading price was 24.55, 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 14 Jan ABCAPITAL was trading at 358.60. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 350.85. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 355.25. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 353.85. The strike last trading price was 24.55, 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 8 Jan ABCAPITAL was trading at 358.55. The strike last trading price was 24.55, 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 7 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 360.65. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 363.30. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 361.25. The strike last trading price was 24.55, 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 1 Jan ABCAPITAL was trading at 361.95. The strike last trading price was 24.55, 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 31 Dec ABCAPITAL was trading at 357.70. The strike last trading price was 24.55, 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 24FEB2026 345 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.14
Theta: -0.47
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 344.85 | 5.05 | 0.2 | 29.37 | 773 | -61 | 126 |
| 19 Feb | 344.30 | 5.75 | 2.65 | 26.51 | 1,241 | -44 | 189 |
| 18 Feb | 349.55 | 3.05 | -1.65 | 27.16 | 691 | 25 | 235 |
| 17 Feb | 348.95 | 5.05 | -2 | 32.95 | 463 | 8 | 209 |
| 16 Feb | 345.05 | 6.9 | -6.55 | 36.54 | 427 | 8 | 200 |
| 13 Feb | 336.20 | 13.8 | 5.1 | 38 | 437 | -113 | 194 |
| 12 Feb | 344.65 | 8.9 | -1.05 | 33.24 | 405 | -58 | 308 |
| 11 Feb | 344.25 | 10.5 | 5.3 | 40.06 | 630 | -5 | 367 |
| 10 Feb | 353.75 | 5.2 | -0.4 | 34.21 | 640 | 29 | 373 |
| 9 Feb | 352.90 | 5.55 | -3.35 | 34.4 | 549 | 119 | 344 |
| 6 Feb | 347.75 | 8.95 | -2.5 | 35.42 | 322 | 3 | 226 |
| 5 Feb | 344.65 | 11.25 | 0.75 | 39.24 | 328 | -21 | 230 |
| 4 Feb | 346.60 | 10.7 | -1.5 | 37.58 | 946 | -33 | 251 |
| 3 Feb | 345.45 | 12.1 | -6.8 | 42.29 | 711 | 186 | 280 |
| 2 Feb | 333.05 | 17.3 | -4.75 | 42.48 | 68 | -10 | 91 |
| 1 Feb | 329.20 | 22.3 | 6.5 | 40.57 | 50 | -15 | 101 |
| 30 Jan | 339.80 | 15.15 | 2.1 | 39.56 | 102 | -18 | 118 |
| 29 Jan | 344.30 | 12.75 | 1.65 | 37.16 | 297 | 0 | 138 |
| 28 Jan | 348.30 | 10.6 | -0.45 | 36.05 | 337 | 29 | 139 |
| 27 Jan | 348.90 | 10.95 | -1.25 | 37.79 | 263 | 69 | 108 |
| 23 Jan | 347.45 | 13 | 3.8 | 36.74 | 104 | -14 | 39 |
| 22 Jan | 354.50 | 9.2 | -3.1 | 34.56 | 85 | 10 | 34 |
| 21 Jan | 346.25 | 12.8 | 5.3 | 35.37 | 55 | 20 | 23 |
| 20 Jan | 355.35 | 7.5 | 1 | 30.34 | 2 | 1 | 2 |
| 19 Jan | 361.10 | 6.5 | -10.55 | - | 0 | 0 | 1 |
| 16 Jan | 362.00 | 6.5 | -10.55 | 31.01 | 1 | 0 | 0 |
| 14 Jan | 358.60 | 17.05 | 0 | 4.55 | 0 | 0 | 0 |
| 13 Jan | 350.85 | 17.05 | 0 | 2.6 | 0 | 0 | 0 |
| 12 Jan | 355.25 | 17.05 | 0 | 3.78 | 0 | 0 | 0 |
| 9 Jan | 353.85 | 17.05 | 0 | 3.25 | 0 | 0 | 0 |
| 8 Jan | 358.55 | 17.05 | 0 | 3.93 | 0 | 0 | 0 |
| 7 Jan | 361.10 | 17.05 | 0 | 4.91 | 0 | 0 | 0 |
| 6 Jan | 360.65 | 17.05 | 0 | 4.72 | 0 | 0 | 0 |
| 5 Jan | 363.30 | 17.05 | 0 | 5.28 | 0 | 0 | 0 |
| 2 Jan | 361.25 | 17.05 | 0 | 4.78 | 0 | 0 | 0 |
| 1 Jan | 361.95 | 17.05 | 0 | 4.88 | 0 | 0 | 0 |
| 31 Dec | 357.70 | 17.05 | 0 | 3.77 | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 345 expiring on 24FEB2026
Delta for 345 PE is -0.55
Historical price for 345 PE is as follows
On 20 Feb ABCAPITAL was trading at 344.85. The strike last trading price was 5.05, which was 0.2 higher than the previous day. The implied volatity was 29.37, the open interest changed by -61 which decreased total open position to 126
On 19 Feb ABCAPITAL was trading at 344.30. The strike last trading price was 5.75, which was 2.65 higher than the previous day. The implied volatity was 26.51, the open interest changed by -44 which decreased total open position to 189
On 18 Feb ABCAPITAL was trading at 349.55. The strike last trading price was 3.05, which was -1.65 lower than the previous day. The implied volatity was 27.16, the open interest changed by 25 which increased total open position to 235
On 17 Feb ABCAPITAL was trading at 348.95. The strike last trading price was 5.05, which was -2 lower than the previous day. The implied volatity was 32.95, the open interest changed by 8 which increased total open position to 209
On 16 Feb ABCAPITAL was trading at 345.05. The strike last trading price was 6.9, which was -6.55 lower than the previous day. The implied volatity was 36.54, the open interest changed by 8 which increased total open position to 200
On 13 Feb ABCAPITAL was trading at 336.20. The strike last trading price was 13.8, which was 5.1 higher than the previous day. The implied volatity was 38, the open interest changed by -113 which decreased total open position to 194
On 12 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 8.9, which was -1.05 lower than the previous day. The implied volatity was 33.24, the open interest changed by -58 which decreased total open position to 308
On 11 Feb ABCAPITAL was trading at 344.25. The strike last trading price was 10.5, which was 5.3 higher than the previous day. The implied volatity was 40.06, the open interest changed by -5 which decreased total open position to 367
On 10 Feb ABCAPITAL was trading at 353.75. The strike last trading price was 5.2, which was -0.4 lower than the previous day. The implied volatity was 34.21, the open interest changed by 29 which increased total open position to 373
On 9 Feb ABCAPITAL was trading at 352.90. The strike last trading price was 5.55, which was -3.35 lower than the previous day. The implied volatity was 34.4, the open interest changed by 119 which increased total open position to 344
On 6 Feb ABCAPITAL was trading at 347.75. The strike last trading price was 8.95, which was -2.5 lower than the previous day. The implied volatity was 35.42, the open interest changed by 3 which increased total open position to 226
On 5 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 11.25, which was 0.75 higher than the previous day. The implied volatity was 39.24, the open interest changed by -21 which decreased total open position to 230
On 4 Feb ABCAPITAL was trading at 346.60. The strike last trading price was 10.7, which was -1.5 lower than the previous day. The implied volatity was 37.58, the open interest changed by -33 which decreased total open position to 251
On 3 Feb ABCAPITAL was trading at 345.45. The strike last trading price was 12.1, which was -6.8 lower than the previous day. The implied volatity was 42.29, the open interest changed by 186 which increased total open position to 280
On 2 Feb ABCAPITAL was trading at 333.05. The strike last trading price was 17.3, which was -4.75 lower than the previous day. The implied volatity was 42.48, the open interest changed by -10 which decreased total open position to 91
On 1 Feb ABCAPITAL was trading at 329.20. The strike last trading price was 22.3, which was 6.5 higher than the previous day. The implied volatity was 40.57, the open interest changed by -15 which decreased total open position to 101
On 30 Jan ABCAPITAL was trading at 339.80. The strike last trading price was 15.15, which was 2.1 higher than the previous day. The implied volatity was 39.56, the open interest changed by -18 which decreased total open position to 118
On 29 Jan ABCAPITAL was trading at 344.30. The strike last trading price was 12.75, which was 1.65 higher than the previous day. The implied volatity was 37.16, the open interest changed by 0 which decreased total open position to 138
On 28 Jan ABCAPITAL was trading at 348.30. The strike last trading price was 10.6, which was -0.45 lower than the previous day. The implied volatity was 36.05, the open interest changed by 29 which increased total open position to 139
On 27 Jan ABCAPITAL was trading at 348.90. The strike last trading price was 10.95, which was -1.25 lower than the previous day. The implied volatity was 37.79, the open interest changed by 69 which increased total open position to 108
On 23 Jan ABCAPITAL was trading at 347.45. The strike last trading price was 13, which was 3.8 higher than the previous day. The implied volatity was 36.74, the open interest changed by -14 which decreased total open position to 39
On 22 Jan ABCAPITAL was trading at 354.50. The strike last trading price was 9.2, which was -3.1 lower than the previous day. The implied volatity was 34.56, the open interest changed by 10 which increased total open position to 34
On 21 Jan ABCAPITAL was trading at 346.25. The strike last trading price was 12.8, which was 5.3 higher than the previous day. The implied volatity was 35.37, the open interest changed by 20 which increased total open position to 23
On 20 Jan ABCAPITAL was trading at 355.35. The strike last trading price was 7.5, which was 1 higher than the previous day. The implied volatity was 30.34, the open interest changed by 1 which increased total open position to 2
On 19 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 6.5, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan ABCAPITAL was trading at 362.00. The strike last trading price was 6.5, which was -10.55 lower than the previous day. The implied volatity was 31.01, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ABCAPITAL was trading at 358.60. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ABCAPITAL was trading at 350.85. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ABCAPITAL was trading at 355.25. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ABCAPITAL was trading at 353.85. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ABCAPITAL was trading at 358.55. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ABCAPITAL was trading at 360.65. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ABCAPITAL was trading at 363.30. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ABCAPITAL was trading at 361.25. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ABCAPITAL was trading at 361.95. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ABCAPITAL was trading at 357.70. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
