ABCAPITAL

Aditya Birla Capital Ltd.

347.75 +3.10 (0.90%)

L: 335.3 H: 349.3

Back to Option Chain

Historical option data for ABCAPITAL
06 Feb 2026 04:13 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 24-FEB-2026 345 CE
Delta: 0.58 Vega: 0.3 Theta: -0.31 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	347.75	11.7 ₹ 36,270	0 0.00	31.29	832 25,79,200	-16 -49,600	201 6,23,100
5 Feb	344.65	11.7 ₹ 36,270	-1.85 -5735.00	33.82	868 26,90,800	27 83,700	212 6,57,200
4 Feb	346.60	13.25 ₹ 41,075	-0.75 -2325.00	36.53	1,433 44,42,300	1 3,100	185 5,73,500
3 Feb	345.45	14.4 ₹ 44,640	5.45 16895.00	37.47	609 18,87,900	29 89,900	186 5,76,600
2 Feb	333.05	9.95 ₹ 30,845	3.1 9610.00	38.14	1,078 33,41,800	24 74,400	186 5,76,600
1 Feb	329.20	6.6 ₹ 20,460	-5.25 -16275.00	37.7	379 11,74,900	33 1,02,300	162 5,02,200
30 Jan	339.80	11.5 ₹ 35,650	-2.8 -8680.00	35.05	322 9,98,200	19 58,900	135 4,18,500
29 Jan	344.30	14.5 ₹ 44,950	-2.2 -6820.00	37.3	656 20,33,600	62 1,92,200	116 3,59,600
28 Jan	348.30	16.85 ₹ 52,235	-0.7 -2170.00	35.94	262 8,12,200	19 58,900	64 1,98,400
27 Jan	348.90	17.65 ₹ 54,715	1.05 3255.00	35.28	116 3,59,600	31 96,100	42 1,30,200
23 Jan	347.45	16.3 ₹ 50,530	-1.95 -6045.00	34.97	6 18,600	4 12,400	9 27,900
22 Jan	354.50	18.25 ₹ 56,575	1.9 5890.00	25.67	11 34,100	-1 -3,100	4 12,400
21 Jan	346.25	16 ₹ 49,600	-8.55 -26505.00	32.97	11 34,100	4 12,400	4 12,400

20 Jan	355.35	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
19 Jan	361.10	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
16 Jan	362.00	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
14 Jan	358.60	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
13 Jan	350.85	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
12 Jan	355.25	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
9 Jan	353.85	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
8 Jan	358.55	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
7 Jan	361.10	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
6 Jan	360.65	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
5 Jan	363.30	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
2 Jan	361.25	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
1 Jan	361.95	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0
31 Dec	357.70	24.55 ₹ 76,105	0 0.00	-	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 345 expiring on 24FEB2026

Delta for 345 CE is 0.58

Historical price for 345 CE is as follows

On 6 Feb ABCAPITAL was trading at 347.75. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 31.29, the open interest changed by -16 which decreased total open position to 201

On 5 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 11.7, which was -1.85 lower than the previous day. The implied volatity was 33.82, the open interest changed by 27 which increased total open position to 212

On 4 Feb ABCAPITAL was trading at 346.60. The strike last trading price was 13.25, which was -0.75 lower than the previous day. The implied volatity was 36.53, the open interest changed by 1 which increased total open position to 185

On 3 Feb ABCAPITAL was trading at 345.45. The strike last trading price was 14.4, which was 5.45 higher than the previous day. The implied volatity was 37.47, the open interest changed by 29 which increased total open position to 186

On 2 Feb ABCAPITAL was trading at 333.05. The strike last trading price was 9.95, which was 3.1 higher than the previous day. The implied volatity was 38.14, the open interest changed by 24 which increased total open position to 186

On 1 Feb ABCAPITAL was trading at 329.20. The strike last trading price was 6.6, which was -5.25 lower than the previous day. The implied volatity was 37.7, the open interest changed by 33 which increased total open position to 162

On 30 Jan ABCAPITAL was trading at 339.80. The strike last trading price was 11.5, which was -2.8 lower than the previous day. The implied volatity was 35.05, the open interest changed by 19 which increased total open position to 135

On 29 Jan ABCAPITAL was trading at 344.30. The strike last trading price was 14.5, which was -2.2 lower than the previous day. The implied volatity was 37.3, the open interest changed by 62 which increased total open position to 116

On 28 Jan ABCAPITAL was trading at 348.30. The strike last trading price was 16.85, which was -0.7 lower than the previous day. The implied volatity was 35.94, the open interest changed by 19 which increased total open position to 64

On 27 Jan ABCAPITAL was trading at 348.90. The strike last trading price was 17.65, which was 1.05 higher than the previous day. The implied volatity was 35.28, the open interest changed by 31 which increased total open position to 42

On 23 Jan ABCAPITAL was trading at 347.45. The strike last trading price was 16.3, which was -1.95 lower than the previous day. The implied volatity was 34.97, the open interest changed by 4 which increased total open position to 9

On 22 Jan ABCAPITAL was trading at 354.50. The strike last trading price was 18.25, which was 1.9 higher than the previous day. The implied volatity was 25.67, the open interest changed by -1 which decreased total open position to 4

On 21 Jan ABCAPITAL was trading at 346.25. The strike last trading price was 16, which was -8.55 lower than the previous day. The implied volatity was 32.97, the open interest changed by 4 which increased total open position to 4

On 20 Jan ABCAPITAL was trading at 355.35. The strike last trading price was 24.55, 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 19 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 362.00. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 358.60. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 350.85. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 355.25. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 353.85. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 358.55. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 360.65. The strike last trading price was 24.55, 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 5 Jan ABCAPITAL was trading at 363.30. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 361.25. The strike last trading price was 24.55, 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 Jan ABCAPITAL was trading at 361.95. The strike last trading price was 24.55, 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 Dec ABCAPITAL was trading at 357.70. The strike last trading price was 24.55, 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 24FEB2026 345 PE
Delta: -0.43 Vega: 0.3 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	347.75	8.95 ₹ 27,745	-2.5 -7750.00	35.42	322 9,98,200	3 9,300	226 7,00,600
5 Feb	344.65	11.25 ₹ 34,875	0.75 2325.00	39.24	328 10,16,800	-21 -65,100	230 7,13,000
4 Feb	346.60	10.7 ₹ 33,170	-1.5 -4650.00	37.58	946 29,32,600	-33 -1,02,300	251 7,78,100
3 Feb	345.45	12.1 ₹ 37,510	-6.8 -21080.00	42.29	711 22,04,100	186 5,76,600	280 8,68,000
2 Feb	333.05	17.3 ₹ 53,630	-4.75 -14725.00	42.48	68 2,10,800	-10 -31,000	91 2,82,100
1 Feb	329.20	22.3 ₹ 69,130	6.5 20150.00	40.57	50 1,55,000	-15 -46,500	101 3,13,100
30 Jan	339.80	15.15 ₹ 46,965	2.1 6510.00	39.56	102 3,16,200	-18 -55,800	118 3,65,800
29 Jan	344.30	12.75 ₹ 39,525	1.65 5115.00	37.16	297 9,20,700	0 0	138 4,27,800
28 Jan	348.30	10.6 ₹ 32,860	-0.45 -1395.00	36.05	337 10,44,700	29 89,900	139 4,30,900
27 Jan	348.90	10.95 ₹ 33,945	-1.25 -3875.00	37.79	263 8,15,300	69 2,13,900	108 3,34,800
23 Jan	347.45	13 ₹ 40,300	3.8 11780.00	36.74	104 3,22,400	-14 -43,400	39 1,20,900
22 Jan	354.50	9.2 ₹ 28,520	-3.1 -9610.00	34.56	85 2,63,500	10 31,000	34 1,05,400
21 Jan	346.25	12.8 ₹ 39,680	5.3 16430.00	35.37	55 1,70,500	20 62,000	23 71,300
20 Jan	355.35	7.5 ₹ 23,250	1 3100.00	30.34	2 6,200	1 3,100	2 6,200
19 Jan	361.10	6.5 ₹ 20,150	-10.55 -32705.00	-	0 0	0 0	1 3,100
16 Jan	362.00	6.5 ₹ 20,150	-10.55 -32705.00	31.01	1 3,100	0 0	0 0
14 Jan	358.60	17.05 ₹ 52,855	0 0.00	4.55	0 0	0 0	0 0
13 Jan	350.85	17.05 ₹ 52,855	0 0.00	2.6	0 0	0 0	0 0
12 Jan	355.25	17.05 ₹ 52,855	0 0.00	3.78	0 0	0 0	0 0
9 Jan	353.85	17.05 ₹ 52,855	0 0.00	3.25	0 0	0 0	0 0
8 Jan	358.55	17.05 ₹ 52,855	0 0.00	3.93	0 0	0 0	0 0
7 Jan	361.10	17.05 ₹ 52,855	0 0.00	4.91	0 0	0 0	0 0
6 Jan	360.65	17.05 ₹ 52,855	0 0.00	4.72	0 0	0 0	0 0
5 Jan	363.30	17.05 ₹ 52,855	0 0.00	5.28	0 0	0 0	0 0
2 Jan	361.25	17.05 ₹ 52,855	0 0.00	4.78	0 0	0 0	0 0
1 Jan	361.95	17.05 ₹ 52,855	0 0.00	4.88	0 0	0 0	0 0
31 Dec	357.70	17.05 ₹ 52,855	0 0.00	3.77	0 0	0 0	0 0

For Aditya Birla Capital Ltd. - strike price 345 expiring on 24FEB2026

Delta for 345 PE is -0.43

Historical price for 345 PE is as follows

On 6 Feb ABCAPITAL was trading at 347.75. The strike last trading price was 8.95, which was -2.5 lower than the previous day. The implied volatity was 35.42, the open interest changed by 3 which increased total open position to 226

On 5 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 11.25, which was 0.75 higher than the previous day. The implied volatity was 39.24, the open interest changed by -21 which decreased total open position to 230

On 4 Feb ABCAPITAL was trading at 346.60. The strike last trading price was 10.7, which was -1.5 lower than the previous day. The implied volatity was 37.58, the open interest changed by -33 which decreased total open position to 251

On 3 Feb ABCAPITAL was trading at 345.45. The strike last trading price was 12.1, which was -6.8 lower than the previous day. The implied volatity was 42.29, the open interest changed by 186 which increased total open position to 280

On 2 Feb ABCAPITAL was trading at 333.05. The strike last trading price was 17.3, which was -4.75 lower than the previous day. The implied volatity was 42.48, the open interest changed by -10 which decreased total open position to 91

On 1 Feb ABCAPITAL was trading at 329.20. The strike last trading price was 22.3, which was 6.5 higher than the previous day. The implied volatity was 40.57, the open interest changed by -15 which decreased total open position to 101

On 30 Jan ABCAPITAL was trading at 339.80. The strike last trading price was 15.15, which was 2.1 higher than the previous day. The implied volatity was 39.56, the open interest changed by -18 which decreased total open position to 118

On 29 Jan ABCAPITAL was trading at 344.30. The strike last trading price was 12.75, which was 1.65 higher than the previous day. The implied volatity was 37.16, the open interest changed by 0 which decreased total open position to 138

On 28 Jan ABCAPITAL was trading at 348.30. The strike last trading price was 10.6, which was -0.45 lower than the previous day. The implied volatity was 36.05, the open interest changed by 29 which increased total open position to 139

On 27 Jan ABCAPITAL was trading at 348.90. The strike last trading price was 10.95, which was -1.25 lower than the previous day. The implied volatity was 37.79, the open interest changed by 69 which increased total open position to 108

On 23 Jan ABCAPITAL was trading at 347.45. The strike last trading price was 13, which was 3.8 higher than the previous day. The implied volatity was 36.74, the open interest changed by -14 which decreased total open position to 39

On 22 Jan ABCAPITAL was trading at 354.50. The strike last trading price was 9.2, which was -3.1 lower than the previous day. The implied volatity was 34.56, the open interest changed by 10 which increased total open position to 34

On 21 Jan ABCAPITAL was trading at 346.25. The strike last trading price was 12.8, which was 5.3 higher than the previous day. The implied volatity was 35.37, the open interest changed by 20 which increased total open position to 23

On 20 Jan ABCAPITAL was trading at 355.35. The strike last trading price was 7.5, which was 1 higher than the previous day. The implied volatity was 30.34, the open interest changed by 1 which increased total open position to 2

On 19 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 6.5, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan ABCAPITAL was trading at 362.00. The strike last trading price was 6.5, which was -10.55 lower than the previous day. The implied volatity was 31.01, the open interest changed by 0 which decreased total open position to 0

On 14 Jan ABCAPITAL was trading at 358.60. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0

On 13 Jan ABCAPITAL was trading at 350.85. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 2.6, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ABCAPITAL was trading at 355.25. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 3.78, the open interest changed by 0 which decreased total open position to 0

On 9 Jan ABCAPITAL was trading at 353.85. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0

On 8 Jan ABCAPITAL was trading at 358.55. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0

On 7 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0

On 6 Jan ABCAPITAL was trading at 360.65. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0

On 5 Jan ABCAPITAL was trading at 363.30. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0

On 2 Jan ABCAPITAL was trading at 361.25. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0

On 1 Jan ABCAPITAL was trading at 361.95. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0

On 31 Dec ABCAPITAL was trading at 357.70. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 3.77, 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