ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
07 May 2026 11:51 AM IST
| ABCAPITAL 26-May-2026 (19d) 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0
Theta: -0.28
Gamma: 0.01096
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 370.55 | 22 | 0.6000000000000014 (2.80%) | 35.43 | 38 | -3 | 112 | |||||||||
| 6 May | 369.30 | 22.1 | 6.150000000000002 (38.56%) | 35.66 | 260 | -49 | 115 | |||||||||
| 5 May | 360.85 | 15.6 | 5.35 (52.20%) | 34.81 | 1,458 | -69 | 166 | |||||||||
| 4 May | 345.85 | 12.5 | 0.40000000000000036 (3.31%) | 39.87 | 2,191 | 127 | 235 | |||||||||
| 30 Apr | 345.50 | 12.2 | -1.3500000000000014 (-9.96%) | 42.23 | 250 | -19 | 89 | |||||||||
| 29 Apr | 348.45 | 13.1 | 3.5999999999999996 (37.89%) | 41.18 | 1,005 | 52 | 107 | |||||||||
| 28 Apr | 338.30 | 9.45 | -1.950000000000001 (-17.11%) | 41.34 | 143 | 9 | 54 | |||||||||
| 27 Apr | 342.55 | 11.4 | 0.40000000000000036 (3.64%) | 41.3 | 96 | 17 | 44 | |||||||||
| 24 Apr | 340.60 | 11 | -2.8000000000000007 (-20.29%) | 39.07 | 15 | 7 | 26 | |||||||||
| 23 Apr | 349.75 | 13.45 | -0.3500000000000014 (-2.54%) | 35.47 | 27 | 16 | 19 | |||||||||
| 22 Apr | 350.70 | 13.8 | 11 (392.86%) | 35.55 | 6 | 3 | 3 | |||||||||
| 21 Apr | 344.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 341.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 340.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 337.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 343.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 337.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 341.90 | 0 | 0 (0.00%) | 2.02 | 0 | 0 | 0 | |||||||||
| 9 Apr | 334.55 | 2.8 | 0 (0.00%) | 4.04 | 0 | 0 | 0 | |||||||||
| 8 Apr | 338.40 | 2.8 | 0 (0.00%) | 2.84 | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 355 expiring on 26MAY2026
Delta for 355 CE is 0.73
Historical price for 355 CE is as follows
On 7 May ABCAPITAL was trading at 370.55. The strike last trading price was 22, which was 0.6000000000000014 higher than the previous day. The implied volatity was 35.43, the open interest changed by -3 which decreased total open position to 112
On 6 May ABCAPITAL was trading at 369.30. The strike last trading price was 22.1, which was 6.150000000000002 higher than the previous day. The implied volatity was 35.66, the open interest changed by -49 which decreased total open position to 115
On 5 May ABCAPITAL was trading at 360.85. The strike last trading price was 15.6, which was 5.35 higher than the previous day. The implied volatity was 34.81, the open interest changed by -69 which decreased total open position to 166
On 4 May ABCAPITAL was trading at 345.85. The strike last trading price was 12.5, which was 0.40000000000000036 higher than the previous day. The implied volatity was 39.87, the open interest changed by 127 which increased total open position to 235
On 30 Apr ABCAPITAL was trading at 345.50. The strike last trading price was 12.2, which was -1.3500000000000014 lower than the previous day. The implied volatity was 42.23, the open interest changed by -19 which decreased total open position to 89
On 29 Apr ABCAPITAL was trading at 348.45. The strike last trading price was 13.1, which was 3.5999999999999996 higher than the previous day. The implied volatity was 41.18, the open interest changed by 52 which increased total open position to 107
On 28 Apr ABCAPITAL was trading at 338.30. The strike last trading price was 9.45, which was -1.950000000000001 lower than the previous day. The implied volatity was 41.34, the open interest changed by 9 which increased total open position to 54
On 27 Apr ABCAPITAL was trading at 342.55. The strike last trading price was 11.4, which was 0.40000000000000036 higher than the previous day. The implied volatity was 41.3, the open interest changed by 17 which increased total open position to 44
On 24 Apr ABCAPITAL was trading at 340.60. The strike last trading price was 11, which was -2.8000000000000007 lower than the previous day. The implied volatity was 39.07, the open interest changed by 7 which increased total open position to 26
On 23 Apr ABCAPITAL was trading at 349.75. The strike last trading price was 13.45, which was -0.3500000000000014 lower than the previous day. The implied volatity was 35.47, the open interest changed by 16 which increased total open position to 19
On 22 Apr ABCAPITAL was trading at 350.70. The strike last trading price was 13.8, which was 11 higher than the previous day. The implied volatity was 35.55, the open interest changed by 3 which increased total open position to 3
On 21 Apr ABCAPITAL was trading at 344.60. 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 20 Apr ABCAPITAL was trading at 341.60. 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 17 Apr ABCAPITAL was trading at 340.40. 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 16 Apr ABCAPITAL was trading at 337.95. 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 15 Apr ABCAPITAL was trading at 343.70. 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 13 Apr ABCAPITAL was trading at 337.45. 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 10 Apr ABCAPITAL was trading at 341.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 26-May-2026 (19d) 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0
Theta: -0.21
Gamma: 0.01119
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 370.55 | 5 | -0.4500000000000002 (-8.26%) | 34.34 | 213 | -16 | 209 |
| 6 May | 369.30 | 5.1 | -4 (-43.96%) | 34.06 | 437 | 39 | 224 |
| 5 May | 360.85 | 9.05 | -9.399999999999999 (-50.95%) | 35.2 | 1,515 | 47 | 189 |
| 4 May | 345.85 | 14.25 | -4.899999999999999 (-25.59%) | 36.82 | 870 | 75 | 148 |
| 30 Apr | 345.50 | 19.15 | 0.9499999999999993 (5.22%) | 39.79 | 56 | -2 | 71 |
| 29 Apr | 348.45 | 18.15 | -5.25 (-22.44%) | 39.62 | 159 | 55 | 74 |
| 28 Apr | 338.30 | 23.3 | 1.1500000000000021 (5.19%) | 37.71 | 35 | 16 | 19 |
| 27 Apr | 342.55 | 22.15 | 5.75 (35.06%) | 39.28 | 1 | 0 | 2 |
| 24 Apr | 340.60 | 16.4 | 16.4 (-73.40%) | 34.71 | 0 | 0 | 2 |
| 23 Apr | 349.75 | 16.4 | -45.25 (-73.40%) | 34.71 | 4 | 2 | 2 |
| 22 Apr | 350.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 344.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 341.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 340.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 337.95 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 343.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 337.45 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 341.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 334.55 | 61.65 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 338.40 | 61.65 | 0 (0.00%) | - | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 355 expiring on 26MAY2026
Delta for 355 PE is -0.27
Historical price for 355 PE is as follows
On 7 May ABCAPITAL was trading at 370.55. The strike last trading price was 5, which was -0.4500000000000002 lower than the previous day. The implied volatity was 34.34, the open interest changed by -16 which decreased total open position to 209
On 6 May ABCAPITAL was trading at 369.30. The strike last trading price was 5.1, which was -4 lower than the previous day. The implied volatity was 34.06, the open interest changed by 39 which increased total open position to 224
On 5 May ABCAPITAL was trading at 360.85. The strike last trading price was 9.05, which was -9.399999999999999 lower than the previous day. The implied volatity was 35.2, the open interest changed by 47 which increased total open position to 189
On 4 May ABCAPITAL was trading at 345.85. The strike last trading price was 14.25, which was -4.899999999999999 lower than the previous day. The implied volatity was 36.82, the open interest changed by 75 which increased total open position to 148
On 30 Apr ABCAPITAL was trading at 345.50. The strike last trading price was 19.15, which was 0.9499999999999993 higher than the previous day. The implied volatity was 39.79, the open interest changed by -2 which decreased total open position to 71
On 29 Apr ABCAPITAL was trading at 348.45. The strike last trading price was 18.15, which was -5.25 lower than the previous day. The implied volatity was 39.62, the open interest changed by 55 which increased total open position to 74
On 28 Apr ABCAPITAL was trading at 338.30. The strike last trading price was 23.3, which was 1.1500000000000021 higher than the previous day. The implied volatity was 37.71, the open interest changed by 16 which increased total open position to 19
On 27 Apr ABCAPITAL was trading at 342.55. The strike last trading price was 22.15, which was 5.75 higher than the previous day. The implied volatity was 39.28, the open interest changed by 0 which decreased total open position to 2
On 24 Apr ABCAPITAL was trading at 340.60. The strike last trading price was 16.4, which was 16.4 higher than the previous day. The implied volatity was 34.71, the open interest changed by 0 which decreased total open position to 2
On 23 Apr ABCAPITAL was trading at 349.75. The strike last trading price was 16.4, which was -45.25 lower than the previous day. The implied volatity was 34.71, the open interest changed by 2 which increased total open position to 2
On 22 Apr ABCAPITAL was trading at 350.70. 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 21 Apr ABCAPITAL was trading at 344.60. 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 20 Apr ABCAPITAL was trading at 341.60. 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 17 Apr ABCAPITAL was trading at 340.40. 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 16 Apr ABCAPITAL was trading at 337.95. 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 15 Apr ABCAPITAL was trading at 343.70. 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 13 Apr ABCAPITAL was trading at 337.45. 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 10 Apr ABCAPITAL was trading at 341.90. 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 9 Apr ABCAPITAL was trading at 334.55. The strike last trading price was 61.65, 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 Apr ABCAPITAL was trading at 338.40. The strike last trading price was 61.65, 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
