ABCAPITAL

Aditya Birla Capital Ltd.

348.7 +4.45 (1.29%)

L: 343.45 H: 349.7

Back to Option Chain

Historical option data for ABCAPITAL
21 Dec 2025 04:14 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: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	348.70	8.5 ₹ 26,350	1.9 5890.00	-	1,217 37,72,700	157 4,86,700	611 18,94,100
20 Dec	348.70	8.5 ₹ 26,350	1.9 5890.00	-	1,217 37,72,700	157 4,86,700	611 18,94,100
14 Dec	362.95	21 ₹ 65,100	6.3 19530.00	-	44 1,36,400	-13 -40,300	118 3,65,800
13 Dec	362.95	21 ₹ 65,100	6.3 19530.00	-	44 1,36,400	-13 -40,300	118 3,65,800
7 Dec	358.75	18.2 ₹ 56,420	5.7 17670.00	-	226 7,00,600	-5 -15,500	146 4,52,600
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
30 Nov	358.05	19 ₹ 58,900	3.9 12090.00	-	106 3,28,600	4 12,400	245 7,59,500
29 Nov	358.05	19 ₹ 58,900	3.9 12090.00	-	106 3,28,600	4 12,400	245 7,59,500
23 Nov	325.65	4.3 ₹ 13,330	-1.05 -3255.00	-	52 1,61,200	11 34,100	27 83,700
22 Nov	325.65	4.3 ₹ 13,330	-1.05 -3255.00	-	52 1,61,200	11 34,100	27 83,700
16 Nov	331.40	10.05 ₹ 31,155	0 0.00	-	0 0	0 0	0 0

15 Nov	331.40	10.05 ₹ 31,155	0 0.00	-	0 0	0 0	0 0
14 Nov	331.40	10.05 ₹ 31,155	0 0.00	-	0 0	0 0	0 0
13 Nov	331.80	10.05 ₹ 31,155	0 0.00	-	0 0	0 0	0 0
9 Nov	337.15	10.05 ₹ 31,155	0 0.00	-	0 0	0 0	0 0
8 Nov	337.15	10.05 ₹ 31,155	0 0.00	-	0 0	0 0	0 0
2 Nov	324.20	10.05 ₹ 31,155	0 0.00	-	0 0	0 0	0 0
1 Nov	324.20	10.05 ₹ 31,155	0 0.00	-	0 0	0 0	0 0

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

Delta for 345 CE is -

Historical price for 345 CE is as follows

On 21 Dec ABCAPITAL was trading at 348.70. The strike last trading price was 8.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 157 which increased total open position to 611

On 20 Dec ABCAPITAL was trading at 348.70. The strike last trading price was 8.5, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 157 which increased total open position to 611

On 14 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 21, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 118

On 13 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 21, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 118

On 7 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 -, the open interest changed by -5 which decreased total open position to 146

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 30 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 -, the open interest changed by 4 which increased total open position to 245

On 29 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 -, the open interest changed by 4 which increased total open position to 245

On 23 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 -, the open interest changed by 11 which increased total open position to 27

On 22 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 -, the open interest changed by 11 which increased total open position to 27

On 16 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 -, the open interest changed by 0 which decreased total open position to 0

On 15 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov ABCAPITAL was trading at 337.15. 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 8 Nov ABCAPITAL was trading at 337.15. 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 2 Nov 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 1 Nov 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

ABCAPITAL 30DEC2025 345 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	348.70	3.55 ₹ 11,005	-2.45 -7595.00	-	1,031 31,96,100	85 2,63,500	449 13,91,900
20 Dec	348.70	3.55 ₹ 11,005	-2.45 -7595.00	-	1,031 31,96,100	85 2,63,500	449 13,91,900
14 Dec	362.95	1.85 ₹ 5,735	-2.25 -6975.00	-	471 14,60,100	29 89,900	391 12,12,100
13 Dec	362.95	1.85 ₹ 5,735	-2.25 -6975.00	-	471 14,60,100	29 89,900	391 12,12,100
7 Dec	358.75	3.7 ₹ 11,470	-3.1 -9610.00	-	584 18,10,400	14 43,400	322 9,98,200
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
30 Nov	358.05	4.85 ₹ 15,035	-1.6 -4960.00	-	346 10,72,600	32 99,200	289 8,95,900
29 Nov	358.05	4.85 ₹ 15,035	-1.6 -4960.00	-	346 10,72,600	32 99,200	289 8,95,900
23 Nov	325.65	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
22 Nov	325.65	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
16 Nov	331.40	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
15 Nov	331.40	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
9 Nov	337.15	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
8 Nov	337.15	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
2 Nov	324.20	38.8 ₹ 1,20,280	0 0.00	-	0 0	0 0	0 0
1 Nov	324.20	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 -

Historical price for 345 PE is as follows

On 21 Dec ABCAPITAL was trading at 348.70. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 449

On 20 Dec ABCAPITAL was trading at 348.70. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 449

On 14 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 1.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 391

On 13 Dec ABCAPITAL was trading at 362.95. The strike last trading price was 1.85, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 391

On 7 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 -, the open interest changed by 14 which increased total open position to 322

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 30 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 -, the open interest changed by 32 which increased total open position to 289

On 29 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 -, the open interest changed by 32 which increased total open position to 289

On 23 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 22 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 16 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 15 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 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 9 Nov ABCAPITAL was trading at 337.15. 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 8 Nov ABCAPITAL was trading at 337.15. 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 2 Nov 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 1 Nov 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

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