ABCAPITAL

Aditya Birla Capital Ltd.

364.85 +7.75 (2.17%)

L: 353.2 H: 365

Back to Option Chain

Historical option data for ABCAPITAL
09 Dec 2025 12:07 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 345 CE
Delta: 0.88 Vega: 0.18 Theta: -0.18 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	364.50	22.95 ₹ 71,145	6.15 19065.00	22.64	63 1,95,300	-2 -6,200	141 4,37,100
8 Dec	357.10	16.65 ₹ 51,615	-1.9 -5890.00	22.29	87 2,69,700	-2 -6,200	143 4,43,300
5 Dec	358.75	18.2 ₹ 56,420	5.7 17670.00	22.21	226 7,00,600	-4 -12,400	146 4,52,600
4 Dec	349.40	12.6 ₹ 39,060	-0.5 -1550.00	24.48	93 2,88,300	0 0	150 4,65,000
3 Dec	350.00	13.2 ₹ 40,920	-3.85 -11935.00	23.49	215 6,66,500	-76 -2,35,600	150 4,65,000
2 Dec	355.75	17.05 ₹ 52,855	-1.2 -3720.00	21.22	53 1,64,300	-10 -31,000	226 7,00,600
1 Dec	356.10	18.35 ₹ 56,885	-0.65 -2015.00	25.86	70 2,17,000	-6 -18,600	239 7,40,900
28 Nov	358.05	19 ₹ 58,900	3.9 12090.00	22.16	106 3,28,600	4 12,400	245 7,59,500
27 Nov	351.75	15.3 ₹ 47,430	0.95 2945.00	21.11	188 5,82,800	8 24,800	243 7,53,300
26 Nov	349.80	14.2 ₹ 44,020	2.15 6665.00	23.95	1,023 31,71,300	-89 -2,75,900	242 7,50,200
25 Nov	345.45	12.15 ₹ 37,665	6.15 19065.00	23.21	2,012 62,37,200	276 8,55,600	338 10,47,800
24 Nov	331.85	6 ₹ 18,600	1.7 5270.00	23.91	102 3,16,200	35 1,08,500	61 1,89,100
21 Nov	325.65	4.3 ₹ 13,330	-1.05 -3255.00	23.81	52 1,61,200	12 37,200	27 83,700
20 Nov	327.85	5.4 ₹ 16,740	-1.5 -4650.00	24.41	14 43,400	3 9,300	13 40,300
19 Nov	330.65	6.9 ₹ 21,390	-1.3 -4030.00	24.56	9 27,900	5 15,500	9 27,900
18 Nov	333.10	8.2 ₹ 25,420	-1.85 -5735.00	26.19	4 12,400	3 9,300	3 9,300
17 Nov	334.80	10.05 ₹ 31,155	0 0.00	1.49	0 0	0 0	0 0
14 Nov	331.40	10.05 ₹ 31,155	0 0.00	2.44	0 0	0 0	0 0
13 Nov	331.80	10.05 ₹ 31,155	0 0.00	2.32	0 0	0 0	0 0
12 Nov	329.60	10.05 ₹ 31,155	0 0.00	3.17	0 0	0 0	0 0
11 Nov	329.35	10.05 ₹ 31,155	0 0.00	2.77	0 0	0 0	0 0
10 Nov	333.55	10.05 ₹ 31,155	0 0.00	1.60	0 0	0 0	0 0

7 Nov	338.10	10.05 ₹ 31,155	0 0.00	0.77	0 0	0 0	0 0
6 Nov	327.05	10.05 ₹ 31,155	0 0.00	2.95	0 0	0 0	0 0
4 Nov	331.45	10.05 ₹ 31,155	0 0.00	1.84	0 0	0 0	0 0
3 Nov	334.25	10.05 ₹ 31,155	0 0.00	1.41	0 0	0 0	0 0
31 Oct	324.20	10.05 ₹ 31,155	0 0.00	-	0 0	0 0	0 0
30 Oct	326.80	10.05 ₹ 31,155	0 0.00	2.76	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 345 expiring on 30DEC2025

Delta for 345 CE is 0.88

Historical price for 345 CE is as follows

On 9 Dec ABCAPITAL was trading at 364.50. The strike last trading price was 22.95, which was 6.15 higher than the previous day. The implied volatity was 22.64, the open interest changed by -2 which decreased total open position to 141

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 16.65, which was -1.9 lower than the previous day. The implied volatity was 22.29, the open interest changed by -2 which decreased total open position to 143

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 18.2, which was 5.7 higher than the previous day. The implied volatity was 22.21, the open interest changed by -4 which decreased total open position to 146

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 12.6, which was -0.5 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 150

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 13.2, which was -3.85 lower than the previous day. The implied volatity was 23.49, the open interest changed by -76 which decreased total open position to 150

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 17.05, which was -1.2 lower than the previous day. The implied volatity was 21.22, the open interest changed by -10 which decreased total open position to 226

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 18.35, which was -0.65 lower than the previous day. The implied volatity was 25.86, the open interest changed by -6 which decreased total open position to 239

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 19, which was 3.9 higher than the previous day. The implied volatity was 22.16, the open interest changed by 4 which increased total open position to 245

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 15.3, which was 0.95 higher than the previous day. The implied volatity was 21.11, the open interest changed by 8 which increased total open position to 243

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 14.2, which was 2.15 higher than the previous day. The implied volatity was 23.95, the open interest changed by -89 which decreased total open position to 242

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 12.15, which was 6.15 higher than the previous day. The implied volatity was 23.21, the open interest changed by 276 which increased total open position to 338

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 6, which was 1.7 higher than the previous day. The implied volatity was 23.91, the open interest changed by 35 which increased total open position to 61

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 4.3, which was -1.05 lower than the previous day. The implied volatity was 23.81, the open interest changed by 12 which increased total open position to 27

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 5.4, which was -1.5 lower than the previous day. The implied volatity was 24.41, the open interest changed by 3 which increased total open position to 13

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 6.9, which was -1.3 lower than the previous day. The implied volatity was 24.56, the open interest changed by 5 which increased total open position to 9

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 8.2, which was -1.85 lower than the previous day. The implied volatity was 26.19, the open interest changed by 3 which increased total open position to 3

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was 1.49, 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 10.05, which was 0 lower than the previous day. The implied volatity was 2.44, 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 10.05, which was 0 lower than the previous day. The implied volatity was 2.32, 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 10.05, which was 0 lower than the previous day. The implied volatity was 3.17, 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 10.05, which was 0 lower than the previous day. The implied volatity was 2.77, 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 10.05, which was 0 lower than the previous day. The implied volatity was 1.60, 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 10.05, which was 0 lower than the previous day. The implied volatity was 0.77, 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 10.05, which was 0 lower than the previous day. The implied volatity was 2.95, 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 10.05, which was 0 lower than the previous day. The implied volatity was 1.84, 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 10.05, which was 0 lower than the previous day. The implied volatity was 1.41, 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 10.05, 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 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0

ABCAPITAL 30DEC2025 345 PE
Delta: -0.18 Vega: 0.23 Theta: -0.14 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	364.50	2.55 ₹ 7,905	-1.55 -4805.00	28.88	652 20,21,200	-17 -52,700	302 9,36,200
8 Dec	357.10	4.1 ₹ 12,710	0.55 1705.00	27.81	448 13,88,800	3 9,300	320 9,92,000
5 Dec	358.75	3.7 ₹ 11,470	-3.1 -9610.00	26.08	584 18,10,400	19 58,900	322 9,98,200
4 Dec	349.40	6.8 ₹ 21,080	0.15 465.00	26.31	212 6,57,200	3 9,300	306 9,48,600
3 Dec	350.00	6.55 ₹ 20,305	1.6 4960.00	26.42	345 10,69,500	-52 -1,61,200	303 9,39,300
2 Dec	355.75	4.85 ₹ 15,035	0.05 155.00	26.94	354 10,97,400	74 2,29,400	367 11,37,700
1 Dec	356.10	4.7 ₹ 14,570	-0.05 -155.00	25.65	190 5,89,000	4 12,400	294 9,11,400
28 Nov	358.05	4.85 ₹ 15,035	-1.6 -4960.00	26.46	346 10,72,600	31 96,100	289 8,95,900
27 Nov	351.75	6.25 ₹ 19,375	-1.05 -3255.00	26.03	275 8,52,500	-2 -6,200	258 7,99,800
26 Nov	349.80	7.2 ₹ 22,320	-2.85 -8835.00	24.94	577 17,88,700	123 3,81,300	260 8,06,000
25 Nov	345.45	9.45 ₹ 29,295	-29.35 -90985.00	26.91	379 11,74,900	125 3,87,500	125 3,87,500
24 Nov	331.85	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
21 Nov	325.65	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
20 Nov	327.85	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
19 Nov	330.65	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
18 Nov	333.10	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
17 Nov	334.80	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
14 Nov	331.40	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
13 Nov	331.80	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
12 Nov	329.60	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
11 Nov	329.35	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
10 Nov	333.55	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
7 Nov	338.10	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
6 Nov	327.05	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
4 Nov	331.45	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
3 Nov	334.25	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
31 Oct	324.20	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
30 Oct	326.80	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 345 expiring on 30DEC2025

Delta for 345 PE is -0.18

Historical price for 345 PE is as follows

On 9 Dec ABCAPITAL was trading at 364.50. The strike last trading price was 2.55, which was -1.55 lower than the previous day. The implied volatity was 28.88, the open interest changed by -17 which decreased total open position to 302

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was 27.81, the open interest changed by 3 which increased total open position to 320

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 3.7, which was -3.1 lower than the previous day. The implied volatity was 26.08, the open interest changed by 19 which increased total open position to 322

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 6.8, which was 0.15 higher than the previous day. The implied volatity was 26.31, the open interest changed by 3 which increased total open position to 306

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 6.55, which was 1.6 higher than the previous day. The implied volatity was 26.42, the open interest changed by -52 which decreased total open position to 303

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 4.85, which was 0.05 higher than the previous day. The implied volatity was 26.94, the open interest changed by 74 which increased total open position to 367

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 4.7, which was -0.05 lower than the previous day. The implied volatity was 25.65, the open interest changed by 4 which increased total open position to 294

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 4.85, which was -1.6 lower than the previous day. The implied volatity was 26.46, the open interest changed by 31 which increased total open position to 289

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 6.25, which was -1.05 lower than the previous day. The implied volatity was 26.03, the open interest changed by -2 which decreased total open position to 258

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 7.2, which was -2.85 lower than the previous day. The implied volatity was 24.94, the open interest changed by 123 which increased total open position to 260

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 9.45, which was -29.35 lower than the previous day. The implied volatity was 26.91, the open interest changed by 125 which increased total open position to 125

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 38.8, 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 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 38.8, 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 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 38.8, 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 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 38.8, 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 38.8, 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 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 38.8, 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 Nov ABCAPITAL was trading at 331.40. The strike last trading price was 38.8, 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 Nov ABCAPITAL was trading at 331.80. The strike last trading price was 38.8, 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 Nov ABCAPITAL was trading at 329.60. The strike last trading price was 38.8, 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 38.8, 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 38.8, 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 Nov ABCAPITAL was trading at 338.10. The strike last trading price was 38.8, 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 Nov ABCAPITAL was trading at 327.05. The strike last trading price was 38.8, 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 38.8, 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 Nov ABCAPITAL was trading at 334.25. The strike last trading price was 38.8, 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 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 38.8, 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 38.8, 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