ABB
Abb India Limited
Historical option data for ABB
10 Mar 2026 04:10 PM IST
| ABB 30-MAR-2026 5150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 6224.50 | 1026.75 | 904.9 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 5982.50 | 1026.75 | 904.9 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 6062.00 | 1026.75 | 904.9 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 5929.00 | 1026.75 | 904.9 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5830.50 | 1026.75 | 904.9 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 5983.00 | 1026.75 | 904.9 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6073.00 | 1026.75 | 904.9 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 6133.00 | 1026.75 | 904.9 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 6167.50 | 1026.75 | 904.9 | 30.37 | 2 | 1 | 1 | |||||||||
| 24 Feb | 6056.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 5917.50 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 5987.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 5719.50 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 5881.50 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 5836.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 5888.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 5780.50 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 5788.50 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5825.50 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5870.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5815.50 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5816.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5770.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5755.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 5668.50 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 5468.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5437.00 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 5578.50 | 121.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5474.00 | 121.85 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 28 Jan | 5043.50 | 121.85 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 5150 expiring on 30MAR2026
Delta for 5150 CE is -
Historical price for 5150 CE is as follows
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 1026.75, which was 904.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 1026.75, which was 904.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 1026.75, which was 904.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 1026.75, which was 904.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 1026.75, which was 904.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 1026.75, which was 904.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 1026.75, which was 904.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 1026.75, which was 904.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 1026.75, which was 904.9 higher than the previous day. The implied volatity was 30.37, the open interest changed by 1 which increased total open position to 1
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 121.85, 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 23 Feb ABB was trading at 5917.50. The strike last trading price was 121.85, 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 Feb ABB was trading at 5987.00. The strike last trading price was 121.85, 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 Feb ABB was trading at 5719.50. The strike last trading price was 121.85, 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 Feb ABB was trading at 5881.50. The strike last trading price was 121.85, 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 Feb ABB was trading at 5836.00. The strike last trading price was 121.85, 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 Feb ABB was trading at 5888.00. The strike last trading price was 121.85, 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 Feb ABB was trading at 5780.50. The strike last trading price was 121.85, 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 Feb ABB was trading at 5788.50. The strike last trading price was 121.85, 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 11 Feb ABB was trading at 5825.50. The strike last trading price was 121.85, 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 10 Feb ABB was trading at 5870.00. The strike last trading price was 121.85, 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 Feb ABB was trading at 5815.50. The strike last trading price was 121.85, 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 Feb ABB was trading at 5816.00. The strike last trading price was 121.85, 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 Feb ABB was trading at 5770.00. The strike last trading price was 121.85, 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 Feb ABB was trading at 5755.00. The strike last trading price was 121.85, 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 3 Feb ABB was trading at 5668.50. The strike last trading price was 121.85, 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 Feb ABB was trading at 5468.00. The strike last trading price was 121.85, 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 Feb ABB was trading at 5437.00. The strike last trading price was 121.85, 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 30 Jan ABB was trading at 5578.50. The strike last trading price was 121.85, 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 29 Jan ABB was trading at 5474.00. The strike last trading price was 121.85, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ABB was trading at 5043.50. The strike last trading price was 121.85, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
| ABB 30MAR2026 5150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 1.13
Theta: -1.28
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 6224.50 | 10 | -10.25 | 47.62 | 12 | 0 | 24 |
| 9 Mar | 5982.50 | 20.25 | 2.85 | 45.79 | 52 | 4 | 25 |
| 6 Mar | 6062.00 | 17.4 | 2.7 | - | 0 | 0 | 21 |
| 5 Mar | 5929.00 | 17.4 | 2.7 | 37.96 | 8 | -1 | 21 |
| 4 Mar | 5830.50 | 14.3 | 3.8 | - | 23 | 0 | 22 |
| 2 Mar | 5983.00 | 14.3 | 3.8 | 36.42 | 23 | -4 | 22 |
| 27 Feb | 6073.00 | 10.5 | -0.7 | - | 0 | 0 | 26 |
| 26 Feb | 6133.00 | 10.5 | -0.7 | 36.14 | 3 | -1 | 26 |
| 25 Feb | 6167.50 | 10.65 | -6.7 | 36.31 | 30 | -11 | 28 |
| 24 Feb | 6056.00 | 17.35 | -12.4 | 36.86 | 30 | 11 | 39 |
| 23 Feb | 5917.50 | 29.5 | -14.05 | 36.87 | 53 | 23 | 28 |
| 20 Feb | 5987.00 | 36.5 | -10.85 | 40.61 | 18 | 3 | 5 |
| 19 Feb | 5719.50 | 47.35 | -2.45 | 34.11 | 1 | 0 | 3 |
| 18 Feb | 5881.50 | 49.8 | 11.85 | 39.17 | 2 | 0 | 5 |
| 17 Feb | 5836.00 | 37.95 | -10.05 | - | 0 | 0 | 5 |
| 16 Feb | 5888.00 | 37.95 | -10.05 | - | 0 | 0 | 5 |
| 13 Feb | 5780.50 | 37.95 | -10.05 | - | 0 | 0 | 5 |
| 12 Feb | 5788.50 | 37.95 | -10.05 | - | 0 | 0 | 5 |
| 11 Feb | 5825.50 | 37.95 | -10.05 | 32.3 | 2 | 0 | 3 |
| 10 Feb | 5870.00 | 48 | -15 | - | 0 | 0 | 3 |
| 9 Feb | 5815.50 | 48 | -15 | 33.94 | 2 | 0 | 1 |
| 6 Feb | 5816.00 | 63 | -50.05 | - | 0 | 0 | 1 |
| 5 Feb | 5770.00 | 63 | -50.05 | - | 0 | 0 | 1 |
| 4 Feb | 5755.00 | 63 | -50.05 | 33.54 | 2 | 0 | 1 |
| 3 Feb | 5668.50 | 113.05 | -397.45 | - | 0 | 0 | 1 |
| 2 Feb | 5468.00 | 113.05 | -397.45 | - | 0 | 0 | 1 |
| 1 Feb | 5437.00 | 113.05 | -397.45 | - | 0 | 0 | 1 |
| 30 Jan | 5578.50 | 113.05 | -397.45 | - | 0 | 0 | 1 |
| 29 Jan | 5474.00 | 113.05 | -397.45 | 31.31 | 1 | 0 | 0 |
| 28 Jan | 5043.50 | 510.5 | 0 | 0.1 | 0 | 0 | 0 |
For Abb India Limited - strike price 5150 expiring on 30MAR2026
Delta for 5150 PE is -0.03
Historical price for 5150 PE is as follows
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 10, which was -10.25 lower than the previous day. The implied volatity was 47.62, the open interest changed by 0 which decreased total open position to 24
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 20.25, which was 2.85 higher than the previous day. The implied volatity was 45.79, the open interest changed by 4 which increased total open position to 25
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 17.4, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 17.4, which was 2.7 higher than the previous day. The implied volatity was 37.96, the open interest changed by -1 which decreased total open position to 21
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 14.3, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 14.3, which was 3.8 higher than the previous day. The implied volatity was 36.42, the open interest changed by -4 which decreased total open position to 22
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 10.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 10.5, which was -0.7 lower than the previous day. The implied volatity was 36.14, the open interest changed by -1 which decreased total open position to 26
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 10.65, which was -6.7 lower than the previous day. The implied volatity was 36.31, the open interest changed by -11 which decreased total open position to 28
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 17.35, which was -12.4 lower than the previous day. The implied volatity was 36.86, the open interest changed by 11 which increased total open position to 39
On 23 Feb ABB was trading at 5917.50. The strike last trading price was 29.5, which was -14.05 lower than the previous day. The implied volatity was 36.87, the open interest changed by 23 which increased total open position to 28
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 36.5, which was -10.85 lower than the previous day. The implied volatity was 40.61, the open interest changed by 3 which increased total open position to 5
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 47.35, which was -2.45 lower than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 3
On 18 Feb ABB was trading at 5881.50. The strike last trading price was 49.8, which was 11.85 higher than the previous day. The implied volatity was 39.17, the open interest changed by 0 which decreased total open position to 5
On 17 Feb ABB was trading at 5836.00. The strike last trading price was 37.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Feb ABB was trading at 5888.00. The strike last trading price was 37.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Feb ABB was trading at 5780.50. The strike last trading price was 37.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Feb ABB was trading at 5788.50. The strike last trading price was 37.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Feb ABB was trading at 5825.50. The strike last trading price was 37.95, which was -10.05 lower than the previous day. The implied volatity was 32.3, the open interest changed by 0 which decreased total open position to 3
On 10 Feb ABB was trading at 5870.00. The strike last trading price was 48, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb ABB was trading at 5815.50. The strike last trading price was 48, which was -15 lower than the previous day. The implied volatity was 33.94, the open interest changed by 0 which decreased total open position to 1
On 6 Feb ABB was trading at 5816.00. The strike last trading price was 63, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb ABB was trading at 5770.00. The strike last trading price was 63, which was -50.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb ABB was trading at 5755.00. The strike last trading price was 63, which was -50.05 lower than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 1
On 3 Feb ABB was trading at 5668.50. The strike last trading price was 113.05, which was -397.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb ABB was trading at 5468.00. The strike last trading price was 113.05, which was -397.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ABB was trading at 5437.00. The strike last trading price was 113.05, which was -397.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan ABB was trading at 5578.50. The strike last trading price was 113.05, which was -397.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan ABB was trading at 5474.00. The strike last trading price was 113.05, which was -397.45 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ABB was trading at 5043.50. The strike last trading price was 510.5, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
