Historical option data for ABCAPITAL
26 May 2026 04:10 PM IST
| ABCAPITAL 30-Jun-2026 (34d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0
Theta: -0.2
Gamma: 0.01189
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 363.05 | 15.85 | -0.9 (-5.37%) | 29.03 | 111 | 20 | 310 | |||||||||
| 25 May | 363.65 | 16.75 | 2.2 (15.12%) | 29.98 | 518 | 176 | 289 | |||||||||
| 22 May | 357.30 | 14.45 | 3.45 (31.36%) | 31.15 | 240 | 1 | 115 | |||||||||
| 21 May | 349.40 | 11.25 | -1.75 (-13.46%) | 32.28 | 142 | 32 | 114 | |||||||||
| 20 May | 353.10 | 13.4 | 0.4 (3.08%) | 31.59 | 80 | 21 | 83 | |||||||||
| 19 May | 351.20 | 12.65 | 0.65 (5.42%) | 32.23 | 11 | 6 | 62 | |||||||||
| 18 May | 350.10 | 11.65 | -6.35 (-35.28%) | 32 | 59 | 38 | 56 | |||||||||
| 15 May | 357.15 | 18.1 | 5.1 (39.23%) | 33.39 | 24 | 6 | 18 | |||||||||
| 14 May | 349.65 | 13 | 1.25 (10.64%) | 31.44 | 11 | 2 | 11 | |||||||||
| 13 May | 344.30 | 11.75 | 1.05 (9.81%) | 0 | 8 | 1 | 8 | |||||||||
| 12 May | 341.20 | 10.7 | -6.3 (-37.06%) | 0 | 2 | 1 | 7 | |||||||||
| 11 May | 352.95 | 17 | -10.6 (-38.41%) | 0 | 2 | 1 | 6 | |||||||||
| 8 May | 362.95 | 27.6 | 0 (0.00%) | 31.7 | 0 | 0 | 5 | |||||||||
| 7 May | 369.00 | 27.6 | 3.1 (12.65%) | 31.7 | 1 | 0 | 5 | |||||||||
| 6 May | 369.30 | 24.5 | 3.55 (16.95%) | 32.45 | 17 | -9 | 4 | |||||||||
| 5 May | 360.85 | 21 | 7.65 (57.30%) | 34.13 | 19 | 4 | 5 | |||||||||
| 4 May | 345.85 | 13.35 | 7.8 (140.54%) | 28.84 | 2 | 1 | 1 | |||||||||
| 17 Apr | 340.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 337.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 337.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 341.90 | 0 | 0 (0.00%) | 2.89 | 0 | 0 | 0 | |||||||||
| 9 Apr | 334.55 | 0 | 0 (0.00%) | 3.2 | 0 | 0 | 0 | |||||||||
| 8 Apr | 338.40 | 0 | 0 (0.00%) | 3 | 0 | 0 | 0 | |||||||||
| 7 Apr | 308.55 | 0 | 0 (0.00%) | 7.62 | 0 | 0 | 0 | |||||||||
| 6 Apr | 311.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 360 expiring on 30JUN2026
Delta for 360 CE is 0.58
Historical price for 360 CE is as follows
On 26 May ABCAPITAL was trading at 363.05. The strike last trading price was 15.85, which was -0.9 lower than the previous day. The implied volatity was 29.03, the open interest changed by 20 which increased total open position to 310
On 25 May ABCAPITAL was trading at 363.65. The strike last trading price was 16.75, which was 2.2 higher than the previous day. The implied volatity was 29.98, the open interest changed by 176 which increased total open position to 289
On 22 May ABCAPITAL was trading at 357.30. The strike last trading price was 14.45, which was 3.45 higher than the previous day. The implied volatity was 31.15, the open interest changed by 1 which increased total open position to 115
On 21 May ABCAPITAL was trading at 349.40. The strike last trading price was 11.25, which was -1.75 lower than the previous day. The implied volatity was 32.28, the open interest changed by 32 which increased total open position to 114
On 20 May ABCAPITAL was trading at 353.10. The strike last trading price was 13.4, which was 0.4 higher than the previous day. The implied volatity was 31.59, the open interest changed by 21 which increased total open position to 83
On 19 May ABCAPITAL was trading at 351.20. The strike last trading price was 12.65, which was 0.65 higher than the previous day. The implied volatity was 32.23, the open interest changed by 6 which increased total open position to 62
On 18 May ABCAPITAL was trading at 350.10. The strike last trading price was 11.65, which was -6.35 lower than the previous day. The implied volatity was 32, the open interest changed by 38 which increased total open position to 56
On 15 May ABCAPITAL was trading at 357.15. The strike last trading price was 18.1, which was 5.1 higher than the previous day. The implied volatity was 33.39, the open interest changed by 6 which increased total open position to 18
On 14 May ABCAPITAL was trading at 349.65. The strike last trading price was 13, which was 1.25 higher than the previous day. The implied volatity was 31.44, the open interest changed by 2 which increased total open position to 11
On 13 May ABCAPITAL was trading at 344.30. The strike last trading price was 11.75, which was 1.05 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 8
On 12 May ABCAPITAL was trading at 341.20. The strike last trading price was 10.7, which was -6.3 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 7
On 11 May ABCAPITAL was trading at 352.95. The strike last trading price was 17, which was -10.6 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 6
On 8 May ABCAPITAL was trading at 362.95. The strike last trading price was 27.6, which was 0 lower than the previous day. The implied volatity was 31.7, the open interest changed by 0 which decreased total open position to 5
On 7 May ABCAPITAL was trading at 369.00. The strike last trading price was 27.6, which was 3.1 higher than the previous day. The implied volatity was 31.7, the open interest changed by 0 which decreased total open position to 5
On 6 May ABCAPITAL was trading at 369.30. The strike last trading price was 24.5, which was 3.55 higher than the previous day. The implied volatity was 32.45, the open interest changed by -9 which decreased total open position to 4
On 5 May ABCAPITAL was trading at 360.85. The strike last trading price was 21, which was 7.65 higher than the previous day. The implied volatity was 34.13, the open interest changed by 4 which increased total open position to 5
On 4 May ABCAPITAL was trading at 345.85. The strike last trading price was 13.35, which was 7.8 higher than the previous day. The implied volatity was 28.84, the open interest changed by 1 which increased total open position to 1
On 17 Apr ABCAPITAL was trading at 340.40. The strike last trading price was -, which was - 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 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was -, which was - 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 2.89, 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 0, which was 0 lower than the previous day. The implied volatity was 3.2, 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 0, which was 0 lower than the previous day. The implied volatity was 3, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ABCAPITAL was trading at 308.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ABCAPITAL was trading at 311.30. 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
| ABCAPITAL 30-Jun-2026 (34d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0
Theta: -0.15
Gamma: 0.01196
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 363.05 | 10.3 | 0 (0.00%) | 28.79 | 127 | 16 | 336 |
| 25 May | 363.65 | 10.25 | -3.75 (-26.79%) | 28.05 | 426 | 234 | 321 |
| 22 May | 357.30 | 13.7 | -5.15 (-27.32%) | 28.86 | 70 | 48 | 86 |
| 21 May | 349.40 | 18.75 | 2.4 (14.68%) | 29.47 | 44 | 6 | 37 |
| 20 May | 353.10 | 16.1 | -3.75 (-18.89%) | 28.6 | 17 | 3 | 31 |
| 19 May | 351.20 | 19.85 | 19.85 (24.45%) | 31.54 | 0 | 0 | 28 |
| 18 May | 350.10 | 19.85 | 3.9 (24.45%) | 31.54 | 10 | -5 | 27 |
| 15 May | 357.15 | 16.1 | -3.9 (-19.50%) | 31.51 | 14 | 3 | 32 |
| 14 May | 349.65 | 20 | -1 (-4.76%) | 30.38 | 2 | 0 | 31 |
| 13 May | 344.30 | 21 | -4 (-16.00%) | 0 | 1 | 0 | 30 |
| 12 May | 341.20 | 25 | 7 (38.89%) | 0 | 3 | 1 | 29 |
| 11 May | 352.95 | 18 | 3.45 (23.71%) | 0 | 3 | 0 | 29 |
| 8 May | 362.95 | 14.55 | 2.4 (19.75%) | 32.05 | 9 | 5 | 29 |
| 7 May | 369.00 | 12.15 | -0.65 (-5.08%) | 31.29 | 13 | 4 | 23 |
| 6 May | 369.30 | 12.8 | -3.35 (-20.74%) | 31.96 | 16 | 8 | 18 |
| 5 May | 360.85 | 16.15 | -50.7 (-75.84%) | 31.8 | 10 | 7 | 7 |
| 4 May | 345.85 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 340.40 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 337.95 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 337.45 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 341.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 334.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 338.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 308.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 311.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 360 expiring on 30JUN2026
Delta for 360 PE is -0.41
Historical price for 360 PE is as follows
On 26 May ABCAPITAL was trading at 363.05. The strike last trading price was 10.3, which was 0 lower than the previous day. The implied volatity was 28.79, the open interest changed by 16 which increased total open position to 336
On 25 May ABCAPITAL was trading at 363.65. The strike last trading price was 10.25, which was -3.75 lower than the previous day. The implied volatity was 28.05, the open interest changed by 234 which increased total open position to 321
On 22 May ABCAPITAL was trading at 357.30. The strike last trading price was 13.7, which was -5.15 lower than the previous day. The implied volatity was 28.86, the open interest changed by 48 which increased total open position to 86
On 21 May ABCAPITAL was trading at 349.40. The strike last trading price was 18.75, which was 2.4 higher than the previous day. The implied volatity was 29.47, the open interest changed by 6 which increased total open position to 37
On 20 May ABCAPITAL was trading at 353.10. The strike last trading price was 16.1, which was -3.75 lower than the previous day. The implied volatity was 28.6, the open interest changed by 3 which increased total open position to 31
On 19 May ABCAPITAL was trading at 351.20. The strike last trading price was 19.85, which was 19.85 higher than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 28
On 18 May ABCAPITAL was trading at 350.10. The strike last trading price was 19.85, which was 3.9 higher than the previous day. The implied volatity was 31.54, the open interest changed by -5 which decreased total open position to 27
On 15 May ABCAPITAL was trading at 357.15. The strike last trading price was 16.1, which was -3.9 lower than the previous day. The implied volatity was 31.51, the open interest changed by 3 which increased total open position to 32
On 14 May ABCAPITAL was trading at 349.65. The strike last trading price was 20, which was -1 lower than the previous day. The implied volatity was 30.38, the open interest changed by 0 which decreased total open position to 31
On 13 May ABCAPITAL was trading at 344.30. The strike last trading price was 21, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 30
On 12 May ABCAPITAL was trading at 341.20. The strike last trading price was 25, which was 7 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 29
On 11 May ABCAPITAL was trading at 352.95. The strike last trading price was 18, which was 3.45 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 29
On 8 May ABCAPITAL was trading at 362.95. The strike last trading price was 14.55, which was 2.4 higher than the previous day. The implied volatity was 32.05, the open interest changed by 5 which increased total open position to 29
On 7 May ABCAPITAL was trading at 369.00. The strike last trading price was 12.15, which was -0.65 lower than the previous day. The implied volatity was 31.29, the open interest changed by 4 which increased total open position to 23
On 6 May ABCAPITAL was trading at 369.30. The strike last trading price was 12.8, which was -3.35 lower than the previous day. The implied volatity was 31.96, the open interest changed by 8 which increased total open position to 18
On 5 May ABCAPITAL was trading at 360.85. The strike last trading price was 16.15, which was -50.7 lower than the previous day. The implied volatity was 31.8, the open interest changed by 7 which increased total open position to 7
On 4 May ABCAPITAL was trading at 345.85. 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 -, which was - 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 13 Apr ABCAPITAL was trading at 337.45. The strike last trading price was -, which was - 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 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 8 Apr ABCAPITAL was trading at 338.40. 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 7 Apr ABCAPITAL was trading at 308.55. 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 Apr ABCAPITAL was trading at 311.30. 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
