ABCAPITAL

Aditya Birla Capital Ltd.

357.6 +8.20 (2.35%)

L: 346.05 H: 360.6

Back to Option Chain

Historical option data for ABCAPITAL
05 Dec 2025 02:47 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 350 CE
Delta: 0.69 Vega: 0.33 Theta: -0.21 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	357.25	14.35 ₹ 44,485	4.45 13795.00	22.89	1,440 44,64,000	-54 -1,67,400	487 15,09,700
4 Dec	349.40	9.75 ₹ 30,225	-0.65 -2015.00	24.25	519 16,08,900	-34 -1,05,400	545 16,89,500
3 Dec	350.00	10.6 ₹ 32,860	-3.3 -10230.00	24.24	685 21,23,500	65 2,01,500	581 18,01,100
2 Dec	355.75	14.4 ₹ 44,640	-0.45 -1395.00	23.74	379 11,74,900	4 12,400	517 16,02,700
1 Dec	356.10	14.65 ₹ 45,415	-1.05 -3255.00	24.64	449 13,91,900	6 18,600	515 15,96,500

28 Nov	358.05	15.1 ₹ 46,810	2.9 8990.00	21.06	816 25,29,600	-78 -2,41,800	510 15,81,000
27 Nov	351.75	12.35 ₹ 38,285	0.8 2480.00	21.61	1,137 35,24,700	20 62,000	588 18,22,800
26 Nov	349.80	11.25 ₹ 34,875	1.65 5115.00	23.56	2,385 73,93,500	105 3,25,500	568 17,60,800
25 Nov	345.45	9.9 ₹ 30,690	5.15 15965.00	23.91	2,476 76,75,600	242 7,50,200	467 14,47,700
24 Nov	331.85	4.7 ₹ 14,570	1.5 4650.00	24.48	308 9,54,800	37 1,14,700	223 6,91,300
21 Nov	325.65	3.25 ₹ 10,075	-0.95 -2945.00	24.43	124 3,84,400	42 1,30,200	187 5,79,700
20 Nov	327.85	4.2 ₹ 13,020	-1.15 -3565.00	24.75	110 3,41,000	25 77,500	144 4,46,400
19 Nov	330.65	5.4 ₹ 16,740	-1.2 -3720.00	24.74	71 2,20,100	13 40,300	120 3,72,000
18 Nov	333.10	6.55 ₹ 20,305	-0.8 -2480.00	26.29	90 2,79,000	-9 -27,900	107 3,31,700
17 Nov	334.80	7.35 ₹ 22,785	0.8 2480.00	25.02	35 1,08,500	-2 -6,200	115 3,56,500
14 Nov	331.40	6.6 ₹ 20,460	-0.65 -2015.00	26.11	32 99,200	15 46,500	118 3,65,800
13 Nov	331.80	7.25 ₹ 22,475	0.65 2015.00	26.69	11 34,100	6 18,600	103 3,19,300
12 Nov	329.60	6.6 ₹ 20,460	-0.45 -1395.00	27.95	7 21,700	4 12,400	96 2,97,600
11 Nov	329.35	6.85 ₹ 21,235	-1.45 -4495.00	27.12	45 1,39,500	24 74,400	92 2,85,200
10 Nov	333.55	8.3 ₹ 25,730	-1.65 -5115.00	26.38	12 37,200	4 12,400	68 2,10,800
7 Nov	338.10	10.1 ₹ 31,310	4.1 12710.00	26.46	62 1,92,200	16 49,600	65 2,01,500
6 Nov	327.05	6 ₹ 18,600	-2.35 -7285.00	24.91	16 49,600	4 12,400	49 1,51,900
4 Nov	331.45	8.5 ₹ 26,350	-1.3 -4030.00	26.44	25 77,500	0 0	44 1,36,400
3 Nov	334.25	9.8 ₹ 30,380	2.8 8680.00	26.96	28 86,800	3 9,300	45 1,39,500
31 Oct	324.20	7 ₹ 21,700	-0.95 -2945.00	-	35 1,08,500	22 68,200	42 1,30,200
30 Oct	326.80	8 ₹ 24,800	0.45 1395.00	27.54	32 99,200	21 65,100	21 65,100
15 Oct	303.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	303.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	304.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	303.95	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 350 expiring on 30DEC2025

Delta for 350 CE is 0.69

Historical price for 350 CE is as follows

On 5 Dec ABCAPITAL was trading at 357.25. The strike last trading price was 14.35, which was 4.45 higher than the previous day. The implied volatity was 22.89, the open interest changed by -54 which decreased total open position to 487

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 9.75, which was -0.65 lower than the previous day. The implied volatity was 24.25, the open interest changed by -34 which decreased total open position to 545

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 10.6, which was -3.3 lower than the previous day. The implied volatity was 24.24, the open interest changed by 65 which increased total open position to 581

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 14.4, which was -0.45 lower than the previous day. The implied volatity was 23.74, the open interest changed by 4 which increased total open position to 517

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 14.65, which was -1.05 lower than the previous day. The implied volatity was 24.64, the open interest changed by 6 which increased total open position to 515

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 15.1, which was 2.9 higher than the previous day. The implied volatity was 21.06, the open interest changed by -78 which decreased total open position to 510

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 12.35, which was 0.8 higher than the previous day. The implied volatity was 21.61, the open interest changed by 20 which increased total open position to 588

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 11.25, which was 1.65 higher than the previous day. The implied volatity was 23.56, the open interest changed by 105 which increased total open position to 568

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 9.9, which was 5.15 higher than the previous day. The implied volatity was 23.91, the open interest changed by 242 which increased total open position to 467

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 4.7, which was 1.5 higher than the previous day. The implied volatity was 24.48, the open interest changed by 37 which increased total open position to 223

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 24.43, the open interest changed by 42 which increased total open position to 187

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 4.2, which was -1.15 lower than the previous day. The implied volatity was 24.75, the open interest changed by 25 which increased total open position to 144

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 5.4, which was -1.2 lower than the previous day. The implied volatity was 24.74, the open interest changed by 13 which increased total open position to 120

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 6.55, which was -0.8 lower than the previous day. The implied volatity was 26.29, the open interest changed by -9 which decreased total open position to 107

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 7.35, which was 0.8 higher than the previous day. The implied volatity was 25.02, the open interest changed by -2 which decreased total open position to 115

On 14 Nov ABCAPITAL was trading at 331.40. The strike last trading price was 6.6, which was -0.65 lower than the previous day. The implied volatity was 26.11, the open interest changed by 15 which increased total open position to 118

On 13 Nov ABCAPITAL was trading at 331.80. The strike last trading price was 7.25, which was 0.65 higher than the previous day. The implied volatity was 26.69, the open interest changed by 6 which increased total open position to 103

On 12 Nov ABCAPITAL was trading at 329.60. The strike last trading price was 6.6, which was -0.45 lower than the previous day. The implied volatity was 27.95, the open interest changed by 4 which increased total open position to 96

On 11 Nov ABCAPITAL was trading at 329.35. The strike last trading price was 6.85, which was -1.45 lower than the previous day. The implied volatity was 27.12, the open interest changed by 24 which increased total open position to 92

On 10 Nov ABCAPITAL was trading at 333.55. The strike last trading price was 8.3, which was -1.65 lower than the previous day. The implied volatity was 26.38, the open interest changed by 4 which increased total open position to 68

On 7 Nov ABCAPITAL was trading at 338.10. The strike last trading price was 10.1, which was 4.1 higher than the previous day. The implied volatity was 26.46, the open interest changed by 16 which increased total open position to 65

On 6 Nov ABCAPITAL was trading at 327.05. The strike last trading price was 6, which was -2.35 lower than the previous day. The implied volatity was 24.91, the open interest changed by 4 which increased total open position to 49

On 4 Nov ABCAPITAL was trading at 331.45. The strike last trading price was 8.5, which was -1.3 lower than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 44

On 3 Nov ABCAPITAL was trading at 334.25. The strike last trading price was 9.8, which was 2.8 higher than the previous day. The implied volatity was 26.96, the open interest changed by 3 which increased total open position to 45

On 31 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 7, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 42

On 30 Oct ABCAPITAL was trading at 326.80. The strike last trading price was 8, which was 0.45 higher than the previous day. The implied volatity was 27.54, the open interest changed by 21 which increased total open position to 21

On 15 Oct ABCAPITAL was trading at 303.30. The strike last trading price was 0, 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 Oct ABCAPITAL was trading at 303.50. The strike last trading price was 0, 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 Oct ABCAPITAL was trading at 304.05. The strike last trading price was 0, 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 Oct ABCAPITAL was trading at 303.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

ABCAPITAL 30DEC2025 350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	357.25	5.5 ₹ 17,050	-3.55 -11005.00	-	1,220 37,82,000	21 65,100	522 16,18,200
4 Dec	349.40	9 ₹ 27,900	0.2 620.00	26.23	658 20,39,800	41 1,27,100	501 15,53,100
3 Dec	350.00	8.75 ₹ 27,125	1.95 6045.00	26.58	1,046 32,42,600	-145 -4,49,500	460 14,26,000
2 Dec	355.75	6.4 ₹ 19,840	-0.05 -155.00	26.42	661 20,49,100	-69 -2,13,900	606 18,78,600
1 Dec	356.10	6.35 ₹ 19,685	0.05 155.00	25.50	472 14,63,200	6 18,600	676 20,95,600
28 Nov	358.05	6.45 ₹ 19,995	-1.85 -5735.00	26.36	1,222 37,88,200	227 7,03,700	671 20,80,100
27 Nov	351.75	8 ₹ 24,800	-1.5 -4650.00	25.54	580 17,98,000	24 74,400	443 13,73,300
26 Nov	349.80	9.45 ₹ 29,295	-3.1 -9610.00	25.09	802 24,86,200	254 7,87,400	419 12,98,900
25 Nov	345.45	12 ₹ 37,200	-9 -27900.00	27.16	305 9,45,500	117 3,62,700	160 4,96,000
24 Nov	331.85	21 ₹ 65,100	-2.25 -6975.00	29.13	14 43,400	6 18,600	42 1,30,200
21 Nov	325.65	23.25 ₹ 72,075	0 0.00	20.13	8 24,800	5 15,500	35 1,08,500
20 Nov	327.85	23.25 ₹ 72,075	2.15 6665.00	26.86	19 58,900	11 34,100	29 89,900
19 Nov	330.65	21.1 ₹ 65,410	2.9 8990.00	27.62	6 18,600	0 0	12 37,200
18 Nov	333.10	18.2 ₹ 56,420	-41.7 -129270.00	-	0 0	12 37,200	0 0
17 Nov	334.80	18.2 ₹ 56,420	-41.7 -129270.00	26.94	12 37,200	6 18,600	6 18,600
14 Nov	331.40	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
13 Nov	331.80	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
12 Nov	329.60	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
11 Nov	329.35	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
10 Nov	333.55	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
7 Nov	338.10	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
6 Nov	327.05	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
4 Nov	331.45	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
3 Nov	334.25	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
31 Oct	324.20	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
30 Oct	326.80	59.9 ₹ 1,85,690	0 0.00	-	0 0	0 0	0 0
15 Oct	303.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	303.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	304.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	303.95	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 350 expiring on 30DEC2025

Delta for 350 PE is -

Historical price for 350 PE is as follows

On 5 Dec ABCAPITAL was trading at 357.25. The strike last trading price was 5.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 522

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 9, which was 0.2 higher than the previous day. The implied volatity was 26.23, the open interest changed by 41 which increased total open position to 501

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 8.75, which was 1.95 higher than the previous day. The implied volatity was 26.58, the open interest changed by -145 which decreased total open position to 460

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 6.4, which was -0.05 lower than the previous day. The implied volatity was 26.42, the open interest changed by -69 which decreased total open position to 606

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 6.35, which was 0.05 higher than the previous day. The implied volatity was 25.50, the open interest changed by 6 which increased total open position to 676

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 6.45, which was -1.85 lower than the previous day. The implied volatity was 26.36, the open interest changed by 227 which increased total open position to 671

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 8, which was -1.5 lower than the previous day. The implied volatity was 25.54, the open interest changed by 24 which increased total open position to 443

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 9.45, which was -3.1 lower than the previous day. The implied volatity was 25.09, the open interest changed by 254 which increased total open position to 419

On 25 Nov ABCAPITAL was trading at 345.45. The strike last trading price was 12, which was -9 lower than the previous day. The implied volatity was 27.16, the open interest changed by 117 which increased total open position to 160

On 24 Nov ABCAPITAL was trading at 331.85. The strike last trading price was 21, which was -2.25 lower than the previous day. The implied volatity was 29.13, the open interest changed by 6 which increased total open position to 42

On 21 Nov ABCAPITAL was trading at 325.65. The strike last trading price was 23.25, which was 0 lower than the previous day. The implied volatity was 20.13, the open interest changed by 5 which increased total open position to 35

On 20 Nov ABCAPITAL was trading at 327.85. The strike last trading price was 23.25, which was 2.15 higher than the previous day. The implied volatity was 26.86, the open interest changed by 11 which increased total open position to 29

On 19 Nov ABCAPITAL was trading at 330.65. The strike last trading price was 21.1, which was 2.9 higher than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 12

On 18 Nov ABCAPITAL was trading at 333.10. The strike last trading price was 18.2, which was -41.7 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 17 Nov ABCAPITAL was trading at 334.80. The strike last trading price was 18.2, which was -41.7 lower than the previous day. The implied volatity was 26.94, the open interest changed by 6 which increased total open position to 6

On 14 Nov ABCAPITAL was trading at 331.40. The strike last trading price was 59.9, 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 Nov ABCAPITAL was trading at 331.80. The strike last trading price was 59.9, 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 Nov ABCAPITAL was trading at 329.60. The strike last trading price was 59.9, 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 59.9, 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 59.9, 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 7 Nov ABCAPITAL was trading at 338.10. The strike last trading price was 59.9, 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 Nov ABCAPITAL was trading at 327.05. The strike last trading price was 59.9, 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 59.9, 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 3 Nov ABCAPITAL was trading at 334.25. The strike last trading price was 59.9, 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 31 Oct ABCAPITAL was trading at 324.20. The strike last trading price was 59.9, 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 59.9, 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