Historical option data for ABCAPITAL
12 Jun 2026 04:10 PM IST
| ABCAPITAL 30-Jun-2026 (16d) 355 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0
Theta: -0.3
Gamma: 0.01536
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 358.10 | 11.85 | 7.85 (196.25%) | 32.03 | 621 | -64 | 194 | |||||||||
| 11 Jun | 336.60 | 4.1 | -1.95 (-32.23%) | 32.75 | 199 | 5 | 258 | |||||||||
| 10 Jun | 342.70 | 6.55 | -3.65 (-35.78%) | 33.21 | 156 | 10 | 253 | |||||||||
| 9 Jun | 351.35 | 9.95 | 2.4 (31.79%) | 32.4 | 136 | -23 | 246 | |||||||||
| 8 Jun | 344.00 | 7.1 | -7.05 (-49.82%) | 34.62 | 203 | 50 | 268 | |||||||||
| 5 Jun | 357.50 | 13.7 | 1.35 (10.93%) | 30.55 | 464 | 86 | 218 | |||||||||
| 4 Jun | 353.65 | 12.7 | 2.2 (20.95%) | 31.65 | 232 | 33 | 132 | |||||||||
| 3 Jun | 348.75 | 10.3 | -1.1 (-9.65%) | 33.29 | 147 | 6 | 104 | |||||||||
| 2 Jun | 351.30 | 11.25 | 0.15 (1.35%) | 32.69 | 124 | 5 | 99 | |||||||||
| 1 Jun | 350.55 | 10.85 | -7.9 (-42.13%) | 30.51 | 213 | 59 | 93 | |||||||||
| 29 May | 363.30 | 19 | -0.05 (-0.26%) | 30.15 | 46 | 8 | 32 | |||||||||
| 27 May | 364.90 | 19 | -0.3 (-1.55%) | 27.74 | 34 | 5 | 24 | |||||||||
| 26 May | 363.05 | 19.3 | -0.65 (-3.26%) | 30.04 | 4 | 1 | 19 | |||||||||
| 25 May | 363.65 | 19.95 | 3.15 (18.75%) | 30.73 | 17 | -1 | 18 | |||||||||
| 22 May | 357.30 | 16.85 | 2.85 (20.36%) | 31.65 | 18 | 3 | 19 | |||||||||
| 21 May | 349.40 | 13.55 | 1.55 (12.92%) | 32.56 | 11 | 10 | 15 | |||||||||
| 20 May | 353.10 | 12 | -3 (-20.00%) | 32.27 | 6 | 0 | 5 | |||||||||
| 19 May | 351.20 | 15 | 1 (7.14%) | 32.75 | 1 | 0 | 5 | |||||||||
| 18 May | 350.10 | 14.3 | -4.7 (-24.74%) | 32.02 | 7 | 3 | 4 | |||||||||
| 15 May | 357.15 | 18.6 | 1.35 (7.83%) | 32.11 | 1 | 1 | 1 | |||||||||
| 14 May | 349.65 | 0 | -17.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 344.30 | 0 | -17.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 341.20 | 0 | -17.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 352.95 | 0 | -17.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 362.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 369.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 369.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 360.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 345.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 355 expiring on 30JUN2026
Delta for 355 CE is 0.56
Historical price for 355 CE is as follows
On 12 Jun ABCAPITAL was trading at 358.10. The strike last trading price was 11.85, which was 7.85 higher than the previous day. The implied volatity was 32.03, the open interest changed by -64 which decreased total open position to 194
On 11 Jun ABCAPITAL was trading at 336.60. The strike last trading price was 4.1, which was -1.95 lower than the previous day. The implied volatity was 32.75, the open interest changed by 5 which increased total open position to 258
On 10 Jun ABCAPITAL was trading at 342.70. The strike last trading price was 6.55, which was -3.65 lower than the previous day. The implied volatity was 33.21, the open interest changed by 10 which increased total open position to 253
On 9 Jun ABCAPITAL was trading at 351.35. The strike last trading price was 9.95, which was 2.4 higher than the previous day. The implied volatity was 32.4, the open interest changed by -23 which decreased total open position to 246
On 8 Jun ABCAPITAL was trading at 344.00. The strike last trading price was 7.1, which was -7.05 lower than the previous day. The implied volatity was 34.62, the open interest changed by 50 which increased total open position to 268
On 5 Jun ABCAPITAL was trading at 357.50. The strike last trading price was 13.7, which was 1.35 higher than the previous day. The implied volatity was 30.55, the open interest changed by 86 which increased total open position to 218
On 4 Jun ABCAPITAL was trading at 353.65. The strike last trading price was 12.7, which was 2.2 higher than the previous day. The implied volatity was 31.65, the open interest changed by 33 which increased total open position to 132
On 3 Jun ABCAPITAL was trading at 348.75. The strike last trading price was 10.3, which was -1.1 lower than the previous day. The implied volatity was 33.29, the open interest changed by 6 which increased total open position to 104
On 2 Jun ABCAPITAL was trading at 351.30. The strike last trading price was 11.25, which was 0.15 higher than the previous day. The implied volatity was 32.69, the open interest changed by 5 which increased total open position to 99
On 1 Jun ABCAPITAL was trading at 350.55. The strike last trading price was 10.85, which was -7.9 lower than the previous day. The implied volatity was 30.51, the open interest changed by 59 which increased total open position to 93
On 29 May ABCAPITAL was trading at 363.30. The strike last trading price was 19, which was -0.05 lower than the previous day. The implied volatity was 30.15, the open interest changed by 8 which increased total open position to 32
On 27 May ABCAPITAL was trading at 364.90. The strike last trading price was 19, which was -0.3 lower than the previous day. The implied volatity was 27.74, the open interest changed by 5 which increased total open position to 24
On 26 May ABCAPITAL was trading at 363.05. The strike last trading price was 19.3, which was -0.65 lower than the previous day. The implied volatity was 30.04, the open interest changed by 1 which increased total open position to 19
On 25 May ABCAPITAL was trading at 363.65. The strike last trading price was 19.95, which was 3.15 higher than the previous day. The implied volatity was 30.73, the open interest changed by -1 which decreased total open position to 18
On 22 May ABCAPITAL was trading at 357.30. The strike last trading price was 16.85, which was 2.85 higher than the previous day. The implied volatity was 31.65, the open interest changed by 3 which increased total open position to 19
On 21 May ABCAPITAL was trading at 349.40. The strike last trading price was 13.55, which was 1.55 higher than the previous day. The implied volatity was 32.56, the open interest changed by 10 which increased total open position to 15
On 20 May ABCAPITAL was trading at 353.10. The strike last trading price was 12, which was -3 lower than the previous day. The implied volatity was 32.27, the open interest changed by 0 which decreased total open position to 5
On 19 May ABCAPITAL was trading at 351.20. The strike last trading price was 15, which was 1 higher than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 5
On 18 May ABCAPITAL was trading at 350.10. The strike last trading price was 14.3, which was -4.7 lower than the previous day. The implied volatity was 32.02, the open interest changed by 3 which increased total open position to 4
On 15 May ABCAPITAL was trading at 357.15. The strike last trading price was 18.6, which was 1.35 higher than the previous day. The implied volatity was 32.11, the open interest changed by 1 which increased total open position to 1
On 14 May ABCAPITAL was trading at 349.65. The strike last trading price was 0, which was -17.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ABCAPITAL was trading at 344.30. The strike last trading price was 0, which was -17.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ABCAPITAL was trading at 341.20. The strike last trading price was 0, which was -17.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ABCAPITAL was trading at 352.95. The strike last trading price was 0, which was -17.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ABCAPITAL was trading at 362.95. 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 7 May ABCAPITAL was trading at 369.00. 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 May ABCAPITAL was trading at 369.30. 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
On 5 May ABCAPITAL was trading at 360.85. 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 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
| ABCAPITAL 30-Jun-2026 (16d) 355 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0
Theta: -0.21
Gamma: 0.01721
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 358.10 | 7.7 | -12.3 (-61.50%) | 28.61 | 220 | 34 | 174 |
| 11 Jun | 336.60 | 19.8 | 2.55 (14.78%) | 28.69 | 20 | -2 | 140 |
| 10 Jun | 342.70 | 15.9 | -1.6 (-9.14%) | 30.37 | 19 | 6 | 143 |
| 9 Jun | 351.35 | 17.5 | 17.5 (85.20%) | 33.97 | 113 | 0 | 137 |
| 8 Jun | 344.00 | 18.15 | 8.35 (85.20%) | 33.97 | 113 | -58 | 137 |
| 5 Jun | 357.50 | 10.15 | -1.35 (-11.74%) | 32.58 | 523 | 72 | 196 |
| 4 Jun | 353.65 | 11.55 | -2.65 (-18.66%) | 30.31 | 72 | 27 | 123 |
| 3 Jun | 348.75 | 14.2 | 2.75 (24.02%) | 29.74 | 55 | 16 | 95 |
| 2 Jun | 351.30 | 11.7 | -0.45 (-3.70%) | 27.2 | 69 | 22 | 77 |
| 1 Jun | 350.55 | 12.4 | 5.05 (68.71%) | 26.23 | 263 | 8 | 55 |
| 29 May | 363.30 | 7.1 | 0 (0.00%) | 26.68 | 101 | 21 | 48 |
| 27 May | 364.90 | 6.95 | -1.45 (-17.26%) | 27.24 | 58 | -2 | 28 |
| 26 May | 363.05 | 8.2 | -0.05 (-0.61%) | 28.79 | 21 | 1 | 31 |
| 25 May | 363.65 | 8.3 | -3.2 (-27.83%) | 28.51 | 25 | 11 | 30 |
| 22 May | 357.30 | 11.3 | -19.15 (-62.89%) | 29.07 | 25 | 19 | 19 |
| 21 May | 349.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 353.10 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 351.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 350.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 357.15 | 0 | -30.45 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 349.65 | 0 | -30.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 344.30 | 0 | -30.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 341.20 | 0 | -30.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 352.95 | 0 | -30.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 362.95 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 369.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 369.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 360.85 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 345.85 | 0 | 0 | - | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 355 expiring on 30JUN2026
Delta for 355 PE is -0.44
Historical price for 355 PE is as follows
On 12 Jun ABCAPITAL was trading at 358.10. The strike last trading price was 7.7, which was -12.3 lower than the previous day. The implied volatity was 28.61, the open interest changed by 34 which increased total open position to 174
On 11 Jun ABCAPITAL was trading at 336.60. The strike last trading price was 19.8, which was 2.55 higher than the previous day. The implied volatity was 28.69, the open interest changed by -2 which decreased total open position to 140
On 10 Jun ABCAPITAL was trading at 342.70. The strike last trading price was 15.9, which was -1.6 lower than the previous day. The implied volatity was 30.37, the open interest changed by 6 which increased total open position to 143
On 9 Jun ABCAPITAL was trading at 351.35. The strike last trading price was 17.5, which was 17.5 higher than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 137
On 8 Jun ABCAPITAL was trading at 344.00. The strike last trading price was 18.15, which was 8.35 higher than the previous day. The implied volatity was 33.97, the open interest changed by -58 which decreased total open position to 137
On 5 Jun ABCAPITAL was trading at 357.50. The strike last trading price was 10.15, which was -1.35 lower than the previous day. The implied volatity was 32.58, the open interest changed by 72 which increased total open position to 196
On 4 Jun ABCAPITAL was trading at 353.65. The strike last trading price was 11.55, which was -2.65 lower than the previous day. The implied volatity was 30.31, the open interest changed by 27 which increased total open position to 123
On 3 Jun ABCAPITAL was trading at 348.75. The strike last trading price was 14.2, which was 2.75 higher than the previous day. The implied volatity was 29.74, the open interest changed by 16 which increased total open position to 95
On 2 Jun ABCAPITAL was trading at 351.30. The strike last trading price was 11.7, which was -0.45 lower than the previous day. The implied volatity was 27.2, the open interest changed by 22 which increased total open position to 77
On 1 Jun ABCAPITAL was trading at 350.55. The strike last trading price was 12.4, which was 5.05 higher than the previous day. The implied volatity was 26.23, the open interest changed by 8 which increased total open position to 55
On 29 May ABCAPITAL was trading at 363.30. The strike last trading price was 7.1, which was 0 lower than the previous day. The implied volatity was 26.68, the open interest changed by 21 which increased total open position to 48
On 27 May ABCAPITAL was trading at 364.90. The strike last trading price was 6.95, which was -1.45 lower than the previous day. The implied volatity was 27.24, the open interest changed by -2 which decreased total open position to 28
On 26 May ABCAPITAL was trading at 363.05. The strike last trading price was 8.2, which was -0.05 lower than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 31
On 25 May ABCAPITAL was trading at 363.65. The strike last trading price was 8.3, which was -3.2 lower than the previous day. The implied volatity was 28.51, the open interest changed by 11 which increased total open position to 30
On 22 May ABCAPITAL was trading at 357.30. The strike last trading price was 11.3, which was -19.15 lower than the previous day. The implied volatity was 29.07, the open interest changed by 19 which increased total open position to 19
On 21 May ABCAPITAL was trading at 349.40. 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 20 May ABCAPITAL was trading at 353.10. 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 19 May ABCAPITAL was trading at 351.20. 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 18 May ABCAPITAL was trading at 350.10. 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 May ABCAPITAL was trading at 357.15. The strike last trading price was 0, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ABCAPITAL was trading at 349.65. The strike last trading price was 0, which was -30.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ABCAPITAL was trading at 344.30. The strike last trading price was 0, which was -30.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ABCAPITAL was trading at 341.20. The strike last trading price was 0, which was -30.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ABCAPITAL was trading at 352.95. The strike last trading price was 0, which was -30.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ABCAPITAL was trading at 362.95. 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 7 May ABCAPITAL was trading at 369.00. 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 May ABCAPITAL was trading at 369.30. 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
On 5 May ABCAPITAL was trading at 360.85. 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 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
