ABCAPITAL

Aditya Birla Capital Ltd.

353.85 -4.70 (-1.31%)

L: 351.45 H: 363.3

Back to Option Chain

Historical option data for ABCAPITAL
09 Jan 2026 04:12 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 27-JAN-2026 355 CE
Delta: 0.52 Vega: 0.31 Theta: -0.29 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	353.85	8.85 ₹ 27,435	-2.7 -8370.00	27.55	452 14,01,200	60 1,86,000	173 5,36,300
8 Jan	358.55	10.8 ₹ 33,480	-2.75 -8525.00	26.69	196 6,07,600	9 27,900	113 3,50,300
7 Jan	361.10	13.6 ₹ 42,160	0.2 620.00	26.20	195 6,04,500	7 21,700	105 3,25,500
6 Jan	360.65	12.7 ₹ 39,370	-3.4 -10540.00	24.30	123 3,81,300	-28 -86,800	95 2,94,500
5 Jan	363.30	15.95 ₹ 49,445	1.4 4340.00	25.85	153 4,74,300	17 52,700	125 3,87,500
2 Jan	361.25	14.15 ₹ 43,865	-1.25 -3875.00	24.32	107 3,31,700	-1 -3,100	111 3,44,100
1 Jan	361.95	14.85 ₹ 46,035	2.1 6510.00	24.53	415 12,86,500	-56 -1,73,600	112 3,47,200
31 Dec	357.70	11.8 ₹ 36,580	3.5 10850.00	26.33	1,081 33,51,100	7 21,700	166 5,14,600
30 Dec	349.30	8.1 ₹ 25,110	0.15 465.00	26.05	262 8,12,200	12 37,200	161 4,99,100
29 Dec	346.75	7.8 ₹ 24,180	-0.65 -2015.00	26.87	85 2,63,500	3 9,300	149 4,61,900
26 Dec	348.15	8.25 ₹ 25,575	-0.3 -930.00	24.78	68 2,10,800	-6 -18,600	146 4,52,600
24 Dec	347.40	8.3 ₹ 25,730	-0.2 -620.00	24.66	258 7,99,800	95 2,94,500	154 4,77,400
23 Dec	346.80	8.45 ₹ 26,195	-0.05 -155.00	24.77	53 1,64,300	40 1,24,000	58 1,79,800
22 Dec	346.10	8.6 ₹ 26,660	-1.6 -4960.00	25.20	19 58,900	0 0	17 52,700
19 Dec	348.70	10.2 ₹ 31,620	2.1 6510.00	24.92	17 52,700	5 15,500	16 49,600
18 Dec	344.25	8.1 ₹ 25,110	-0.9 -2790.00	24.18	6 18,600	2 6,200	8 24,800
17 Dec	346.80	9 ₹ 27,900	-5 -15500.00	23.85	4 12,400	2 6,200	6 18,600
16 Dec	348.05	14 ₹ 43,400	-2.8 -8680.00	-	0 0	0 0	4 12,400

15 Dec	351.80	14 ₹ 43,400	-2.8 -8680.00	28.44	1 3,100	0 0	5 15,500
12 Dec	362.95	16.8 ₹ 52,080	-0.75 -2325.00	-	0 0	0 0	5 15,500
11 Dec	354.45	16.8 ₹ 52,080	-0.75 -2325.00	-	0 0	0 0	5 15,500
10 Dec	358.95	16.8 ₹ 52,080	-0.75 -2325.00	-	0 0	0 0	5 15,500
9 Dec	364.05	16.8 ₹ 52,080	-0.75 -2325.00	-	0 0	0 0	0 0
8 Dec	357.10	16.8 ₹ 52,080	-0.75 -2325.00	-	0 0	0 0	5 15,500
5 Dec	358.75	16.8 ₹ 52,080	-0.75 -2325.00	22.60	1 3,100	0 0	4 12,400
4 Dec	349.40	17.55 ₹ 54,405	-2.4 -7440.00	-	0 0	0 0	0 0
3 Dec	350.00	17.55 ₹ 54,405	-2.4 -7440.00	-	0 0	0 0	0 0
2 Dec	355.75	17.55 ₹ 54,405	-2.4 -7440.00	-	0 0	4 12,400	0 0
1 Dec	356.10	17.55 ₹ 54,405	-2.4 -7440.00	25.46	4 12,400	3 9,300	3 9,300
28 Nov	358.05	19.95 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
27 Nov	351.75	19.95 ₹ 61,845	0 0.00	-	0 0	0 0	0 0
26 Nov	349.80	19.95 ₹ 61,845	0 0.00	-	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 355 expiring on 27JAN2026

Delta for 355 CE is 0.52

Historical price for 355 CE is as follows

On 9 Jan ABCAPITAL was trading at 353.85. The strike last trading price was 8.85, which was -2.7 lower than the previous day. The implied volatity was 27.55, the open interest changed by 60 which increased total open position to 173

On 8 Jan ABCAPITAL was trading at 358.55. The strike last trading price was 10.8, which was -2.75 lower than the previous day. The implied volatity was 26.69, the open interest changed by 9 which increased total open position to 113

On 7 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 13.6, which was 0.2 higher than the previous day. The implied volatity was 26.20, the open interest changed by 7 which increased total open position to 105

On 6 Jan ABCAPITAL was trading at 360.65. The strike last trading price was 12.7, which was -3.4 lower than the previous day. The implied volatity was 24.30, the open interest changed by -28 which decreased total open position to 95

On 5 Jan ABCAPITAL was trading at 363.30. The strike last trading price was 15.95, which was 1.4 higher than the previous day. The implied volatity was 25.85, the open interest changed by 17 which increased total open position to 125

On 2 Jan ABCAPITAL was trading at 361.25. The strike last trading price was 14.15, which was -1.25 lower than the previous day. The implied volatity was 24.32, the open interest changed by -1 which decreased total open position to 111

On 1 Jan ABCAPITAL was trading at 361.95. The strike last trading price was 14.85, which was 2.1 higher than the previous day. The implied volatity was 24.53, the open interest changed by -56 which decreased total open position to 112

On 31 Dec ABCAPITAL was trading at 357.70. The strike last trading price was 11.8, which was 3.5 higher than the previous day. The implied volatity was 26.33, the open interest changed by 7 which increased total open position to 166

On 30 Dec ABCAPITAL was trading at 349.30. The strike last trading price was 8.1, which was 0.15 higher than the previous day. The implied volatity was 26.05, the open interest changed by 12 which increased total open position to 161

On 29 Dec ABCAPITAL was trading at 346.75. The strike last trading price was 7.8, which was -0.65 lower than the previous day. The implied volatity was 26.87, the open interest changed by 3 which increased total open position to 149

On 26 Dec ABCAPITAL was trading at 348.15. The strike last trading price was 8.25, which was -0.3 lower than the previous day. The implied volatity was 24.78, the open interest changed by -6 which decreased total open position to 146

On 24 Dec ABCAPITAL was trading at 347.40. The strike last trading price was 8.3, which was -0.2 lower than the previous day. The implied volatity was 24.66, the open interest changed by 95 which increased total open position to 154

On 23 Dec ABCAPITAL was trading at 346.80. The strike last trading price was 8.45, which was -0.05 lower than the previous day. The implied volatity was 24.77, the open interest changed by 40 which increased total open position to 58

On 22 Dec ABCAPITAL was trading at 346.10. The strike last trading price was 8.6, which was -1.6 lower than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 17

On 19 Dec ABCAPITAL was trading at 348.70. The strike last trading price was 10.2, which was 2.1 higher than the previous day. The implied volatity was 24.92, the open interest changed by 5 which increased total open position to 16

On 18 Dec ABCAPITAL was trading at 344.25. The strike last trading price was 8.1, which was -0.9 lower than the previous day. The implied volatity was 24.18, the open interest changed by 2 which increased total open position to 8

On 17 Dec ABCAPITAL was trading at 346.80. The strike last trading price was 9, which was -5 lower than the previous day. The implied volatity was 23.85, the open interest changed by 2 which increased total open position to 6

On 16 Dec ABCAPITAL was trading at 348.05. The strike last trading price was 14, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec ABCAPITAL was trading at 351.80. The strike last trading price was 14, which was -2.8 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 5

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 16.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 16.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 16.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 16.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 16.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 16.8, which was -0.75 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 4

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 17.55, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 17.55, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 17.55, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 17.55, which was -2.4 lower than the previous day. The implied volatity was 25.46, the open interest changed by 3 which increased total open position to 3

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 19.95, 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 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 19.95, 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 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 19.95, 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 27JAN2026 355 PE
Delta: -0.48 Vega: 0.31 Theta: -0.21 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	353.85	9.25 ₹ 28,675	2.3 7130.00	30.25	660 20,46,000	-17 -52,700	195 6,04,500
8 Jan	358.55	7.55 ₹ 23,405	1.5 4650.00	29.19	466 14,44,600	15 46,500	211 6,54,100
7 Jan	361.10	5.8 ₹ 17,980	-0.9 -2790.00	28.25	417 12,92,700	11 34,100	195 6,04,500
6 Jan	360.65	7.1 ₹ 22,010	1.5 4650.00	30.76	452 14,01,200	1 3,100	184 5,70,400
5 Jan	363.30	5.5 ₹ 17,050	-0.6 -1860.00	29.15	714 22,13,400	48 1,48,800	183 5,67,300
2 Jan	361.25	6.05 ₹ 18,755	0.1 310.00	26.40	346 10,72,600	-7 -21,700	133 4,12,300
1 Jan	361.95	6.1 ₹ 18,910	-1.35 -4185.00	26.71	434 13,45,400	23 71,300	141 4,37,100
31 Dec	357.70	7.9 ₹ 24,490	-4.25 -13175.00	24.53	666 20,64,600	63 1,95,300	118 3,65,800
30 Dec	349.30	12 ₹ 37,200	-1.6 -4960.00	25.17	92 2,85,200	18 55,800	54 1,67,400
29 Dec	346.75	13.6 ₹ 42,160	0.9 2790.00	26.24	15 46,500	1 3,100	36 1,11,600
26 Dec	348.15	13.15 ₹ 40,765	-0.2 -620.00	26.37	28 86,800	-4 -12,400	36 1,11,600
24 Dec	347.40	13.45 ₹ 41,695	-0.7 -2170.00	25.71	97 3,00,700	28 86,800	37 1,14,700
23 Dec	346.80	14.15 ₹ 43,865	-0.25 -775.00	26.86	4 12,400	-2 -6,200	9 27,900
22 Dec	346.10	14.4 ₹ 44,640	0.95 2945.00	26.56	9 27,900	5 15,500	11 34,100
19 Dec	348.70	13.45 ₹ 41,695	-1.55 -4805.00	26.73	2 6,200	1 3,100	5 15,500
18 Dec	344.25	15 ₹ 46,500	4 12400.00	24.78	1 3,100	0 0	4 12,400
17 Dec	346.80	11 ₹ 34,100	3.25 10075.00	-	0 0	0 0	4 12,400
16 Dec	348.05	11 ₹ 34,100	3.25 10075.00	-	0 0	0 0	4 12,400
15 Dec	351.80	11 ₹ 34,100	3.25 10075.00	23.85	1 3,100	0 0	4 12,400
12 Dec	362.95	7.75 ₹ 24,025	-2.15 -6665.00	25.57	2 6,200	0 0	3 9,300
11 Dec	354.45	9.9 ₹ 30,690	0.95 2945.00	-	0 0	0 0	3 9,300
10 Dec	358.95	9.9 ₹ 30,690	0.95 2945.00	26.11	2 6,200	0 0	5 15,500
9 Dec	364.05	8.95 ₹ 27,745	-3.05 -9455.00	28.64	3 9,300	1 3,100	4 12,400
8 Dec	357.10	12 ₹ 37,200	1.3 4030.00	29.07	1 3,100	0 0	2 6,200
5 Dec	358.75	10.7 ₹ 33,170	-1.7 -5270.00	26.95	2 6,200	0 0	2 6,200
4 Dec	349.40	12.4 ₹ 38,440	-13.4 -41540.00	-	0 0	0 0	0 0
3 Dec	350.00	12.4 ₹ 38,440	-13.4 -41540.00	-	0 0	0 0	0 0
2 Dec	355.75	12.4 ₹ 38,440	-13.4 -41540.00	-	0 0	2 6,200	0 0
1 Dec	356.10	12.4 ₹ 38,440	-13.4 -41540.00	27.65	2 6,200	1 3,100	1 3,100
28 Nov	358.05	25.8 ₹ 79,980	0 0.00	1.86	0 0	0 0	0 0
27 Nov	351.75	25.8 ₹ 79,980	0 0.00	0.88	0 0	0 0	0 0
26 Nov	349.80	25.8 ₹ 79,980	0 0.00	0.18	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 355 expiring on 27JAN2026

Delta for 355 PE is -0.48

Historical price for 355 PE is as follows

On 9 Jan ABCAPITAL was trading at 353.85. The strike last trading price was 9.25, which was 2.3 higher than the previous day. The implied volatity was 30.25, the open interest changed by -17 which decreased total open position to 195

On 8 Jan ABCAPITAL was trading at 358.55. The strike last trading price was 7.55, which was 1.5 higher than the previous day. The implied volatity was 29.19, the open interest changed by 15 which increased total open position to 211

On 7 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 5.8, which was -0.9 lower than the previous day. The implied volatity was 28.25, the open interest changed by 11 which increased total open position to 195

On 6 Jan ABCAPITAL was trading at 360.65. The strike last trading price was 7.1, which was 1.5 higher than the previous day. The implied volatity was 30.76, the open interest changed by 1 which increased total open position to 184

On 5 Jan ABCAPITAL was trading at 363.30. The strike last trading price was 5.5, which was -0.6 lower than the previous day. The implied volatity was 29.15, the open interest changed by 48 which increased total open position to 183

On 2 Jan ABCAPITAL was trading at 361.25. The strike last trading price was 6.05, which was 0.1 higher than the previous day. The implied volatity was 26.40, the open interest changed by -7 which decreased total open position to 133

On 1 Jan ABCAPITAL was trading at 361.95. The strike last trading price was 6.1, which was -1.35 lower than the previous day. The implied volatity was 26.71, the open interest changed by 23 which increased total open position to 141

On 31 Dec ABCAPITAL was trading at 357.70. The strike last trading price was 7.9, which was -4.25 lower than the previous day. The implied volatity was 24.53, the open interest changed by 63 which increased total open position to 118

On 30 Dec ABCAPITAL was trading at 349.30. The strike last trading price was 12, which was -1.6 lower than the previous day. The implied volatity was 25.17, the open interest changed by 18 which increased total open position to 54

On 29 Dec ABCAPITAL was trading at 346.75. The strike last trading price was 13.6, which was 0.9 higher than the previous day. The implied volatity was 26.24, the open interest changed by 1 which increased total open position to 36

On 26 Dec ABCAPITAL was trading at 348.15. The strike last trading price was 13.15, which was -0.2 lower than the previous day. The implied volatity was 26.37, the open interest changed by -4 which decreased total open position to 36

On 24 Dec ABCAPITAL was trading at 347.40. The strike last trading price was 13.45, which was -0.7 lower than the previous day. The implied volatity was 25.71, the open interest changed by 28 which increased total open position to 37

On 23 Dec ABCAPITAL was trading at 346.80. The strike last trading price was 14.15, which was -0.25 lower than the previous day. The implied volatity was 26.86, the open interest changed by -2 which decreased total open position to 9

On 22 Dec ABCAPITAL was trading at 346.10. The strike last trading price was 14.4, which was 0.95 higher than the previous day. The implied volatity was 26.56, the open interest changed by 5 which increased total open position to 11

On 19 Dec ABCAPITAL was trading at 348.70. The strike last trading price was 13.45, which was -1.55 lower than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 5

On 18 Dec ABCAPITAL was trading at 344.25. The strike last trading price was 15, which was 4 higher than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 4

On 17 Dec ABCAPITAL was trading at 346.80. The strike last trading price was 11, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec ABCAPITAL was trading at 348.05. The strike last trading price was 11, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec ABCAPITAL was trading at 351.80. The strike last trading price was 11, which was 3.25 higher than the previous day. The implied volatity was 23.85, the open interest changed by 0 which decreased total open position to 4

On 12 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 7.75, which was -2.15 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ABCAPITAL was trading at 354.45. The strike last trading price was 9.9, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ABCAPITAL was trading at 358.95. The strike last trading price was 9.9, which was 0.95 higher than the previous day. The implied volatity was 26.11, the open interest changed by 0 which decreased total open position to 5

On 9 Dec ABCAPITAL was trading at 364.05. The strike last trading price was 8.95, which was -3.05 lower than the previous day. The implied volatity was 28.64, the open interest changed by 1 which increased total open position to 4

On 8 Dec ABCAPITAL was trading at 357.10. The strike last trading price was 12, which was 1.3 higher than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 2

On 5 Dec ABCAPITAL was trading at 358.75. The strike last trading price was 10.7, which was -1.7 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 2

On 4 Dec ABCAPITAL was trading at 349.40. The strike last trading price was 12.4, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ABCAPITAL was trading at 350.00. The strike last trading price was 12.4, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ABCAPITAL was trading at 355.75. The strike last trading price was 12.4, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec ABCAPITAL was trading at 356.10. The strike last trading price was 12.4, which was -13.4 lower than the previous day. The implied volatity was 27.65, the open interest changed by 1 which increased total open position to 1

On 28 Nov ABCAPITAL was trading at 358.05. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ABCAPITAL was trading at 351.75. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ABCAPITAL was trading at 349.80. The strike last trading price was 25.8, which was 0 lower than the previous day. The implied volatity was 0.18, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD