ABB
Abb India Limited
Historical option data for ABB
20 Feb 2026 04:11 PM IST
| ABB 24-FEB-2026 5200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 5987.00 | 792.8 | 239.2 | - | 12 | -3 | 242 | |||||||||
| 19 Feb | 5719.50 | 543 | -43.7 | 65.29 | 18 | -8 | 246 | |||||||||
| 18 Feb | 5881.50 | 586.7 | -3.3 | 47.49 | 6 | 0 | 254 | |||||||||
| 17 Feb | 5836.00 | 590 | -11 | - | 0 | 0 | 254 | |||||||||
| 16 Feb | 5888.00 | 590 | -11 | - | 0 | 0 | 254 | |||||||||
| 13 Feb | 5780.50 | 590 | -11 | 36.24 | 10 | -1 | 259 | |||||||||
| 12 Feb | 5788.50 | 601 | -35.8 | 29.92 | 5 | 0 | 262 | |||||||||
| 11 Feb | 5825.50 | 636.8 | -13.2 | 24.49 | 10 | -4 | 263 | |||||||||
| 10 Feb | 5870.00 | 650 | 10 | 32.91 | 12 | -10 | 268 | |||||||||
| 9 Feb | 5815.50 | 640 | 5.55 | 29.35 | 1 | 0 | 279 | |||||||||
| 6 Feb | 5816.00 | 634.45 | 24.45 | 31.97 | 5 | -1 | 279 | |||||||||
| 5 Feb | 5770.00 | 610 | 40 | 41.36 | 2 | -1 | 280 | |||||||||
| 4 Feb | 5755.00 | 570 | 84.55 | 20.91 | 32 | -14 | 289 | |||||||||
| 3 Feb | 5668.50 | 485.45 | 167.95 | 20.11 | 38 | -9 | 302 | |||||||||
| 2 Feb | 5468.00 | 317.5 | -20.7 | 24.32 | 36 | -10 | 311 | |||||||||
| 1 Feb | 5437.00 | 330 | -107.25 | 32.29 | 28 | 0 | 322 | |||||||||
| 30 Jan | 5578.50 | 437.6 | 54.65 | 32.73 | 59 | -26 | 325 | |||||||||
| 29 Jan | 5474.00 | 375.2 | 257.3 | 33.26 | 2,460 | -160 | 353 | |||||||||
| 28 Jan | 5043.50 | 115 | 82.55 | 30.91 | 4,034 | 181 | 515 | |||||||||
| 27 Jan | 4707.50 | 35 | 2.4 | 28.78 | 275 | 58 | 335 | |||||||||
| 23 Jan | 4694.50 | 30.55 | -7.25 | 29.22 | 252 | 77 | 278 | |||||||||
| 22 Jan | 4755.50 | 36.6 | 4.3 | 26.9 | 119 | 30 | 201 | |||||||||
| 21 Jan | 4707.50 | 32.3 | -1.95 | 28 | 153 | 67 | 171 | |||||||||
| 20 Jan | 4691.50 | 34.05 | -35.95 | 28.92 | 130 | 4 | 101 | |||||||||
| 19 Jan | 4865.50 | 65.55 | -4.4 | 27.66 | 57 | 5 | 97 | |||||||||
| 16 Jan | 4872.50 | 69.95 | -30.4 | 26.25 | 55 | 29 | 92 | |||||||||
| 14 Jan | 4935.00 | 94.4 | -4.6 | 26.58 | 24 | -5 | 63 | |||||||||
| 13 Jan | 4966.00 | 99 | -41 | 25.84 | 27 | 9 | 66 | |||||||||
| 12 Jan | 5048.00 | 140 | -44.65 | 26.25 | 39 | 22 | 56 | |||||||||
| 9 Jan | 5093.00 | 184.65 | 17.85 | 29.58 | 20 | 6 | 35 | |||||||||
| 8 Jan | 5021.00 | 169.2 | -105.8 | 29.47 | 26 | 5 | 29 | |||||||||
| 7 Jan | 5299.00 | 275 | 65 | 23.2 | 9 | -1 | 22 | |||||||||
| 6 Jan | 5224.50 | 210 | 24 | 21.75 | 8 | 0 | 16 | |||||||||
| 5 Jan | 5168.50 | 186 | -20.9 | 22.01 | 9 | 3 | 15 | |||||||||
| 2 Jan | 5205.50 | 206.9 | -1.05 | - | 0 | 0 | 12 | |||||||||
| 1 Jan | 5176.50 | 206.9 | -1.05 | 23.29 | 1 | 0 | 11 | |||||||||
| 31 Dec | 5170.00 | 209.15 | -122.75 | 23.31 | 14 | 10 | 10 | |||||||||
| 30 Dec | 5138.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 5165.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 5183.00 | 331.9 | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 5215.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 5204.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 22 Dec | 5181.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 5177.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 5097.50 | 331.9 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 17 Dec | 5171.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 5242.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 5285.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 5278.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 5242.50 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 5152.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 5117.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 5057.50 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 5173.50 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 5172.50 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 5107.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 5183.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 5189.50 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 5175.00 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 5240.50 | 331.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 5200 expiring on 24FEB2026
Delta for 5200 CE is -
Historical price for 5200 CE is as follows
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 792.8, which was 239.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 242
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 543, which was -43.7 lower than the previous day. The implied volatity was 65.29, the open interest changed by -8 which decreased total open position to 246
On 18 Feb ABB was trading at 5881.50. The strike last trading price was 586.7, which was -3.3 lower than the previous day. The implied volatity was 47.49, the open interest changed by 0 which decreased total open position to 254
On 17 Feb ABB was trading at 5836.00. The strike last trading price was 590, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 254
On 16 Feb ABB was trading at 5888.00. The strike last trading price was 590, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 254
On 13 Feb ABB was trading at 5780.50. The strike last trading price was 590, which was -11 lower than the previous day. The implied volatity was 36.24, the open interest changed by -1 which decreased total open position to 259
On 12 Feb ABB was trading at 5788.50. The strike last trading price was 601, which was -35.8 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 262
On 11 Feb ABB was trading at 5825.50. The strike last trading price was 636.8, which was -13.2 lower than the previous day. The implied volatity was 24.49, the open interest changed by -4 which decreased total open position to 263
On 10 Feb ABB was trading at 5870.00. The strike last trading price was 650, which was 10 higher than the previous day. The implied volatity was 32.91, the open interest changed by -10 which decreased total open position to 268
On 9 Feb ABB was trading at 5815.50. The strike last trading price was 640, which was 5.55 higher than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 279
On 6 Feb ABB was trading at 5816.00. The strike last trading price was 634.45, which was 24.45 higher than the previous day. The implied volatity was 31.97, the open interest changed by -1 which decreased total open position to 279
On 5 Feb ABB was trading at 5770.00. The strike last trading price was 610, which was 40 higher than the previous day. The implied volatity was 41.36, the open interest changed by -1 which decreased total open position to 280
On 4 Feb ABB was trading at 5755.00. The strike last trading price was 570, which was 84.55 higher than the previous day. The implied volatity was 20.91, the open interest changed by -14 which decreased total open position to 289
On 3 Feb ABB was trading at 5668.50. The strike last trading price was 485.45, which was 167.95 higher than the previous day. The implied volatity was 20.11, the open interest changed by -9 which decreased total open position to 302
On 2 Feb ABB was trading at 5468.00. The strike last trading price was 317.5, which was -20.7 lower than the previous day. The implied volatity was 24.32, the open interest changed by -10 which decreased total open position to 311
On 1 Feb ABB was trading at 5437.00. The strike last trading price was 330, which was -107.25 lower than the previous day. The implied volatity was 32.29, the open interest changed by 0 which decreased total open position to 322
On 30 Jan ABB was trading at 5578.50. The strike last trading price was 437.6, which was 54.65 higher than the previous day. The implied volatity was 32.73, the open interest changed by -26 which decreased total open position to 325
On 29 Jan ABB was trading at 5474.00. The strike last trading price was 375.2, which was 257.3 higher than the previous day. The implied volatity was 33.26, the open interest changed by -160 which decreased total open position to 353
On 28 Jan ABB was trading at 5043.50. The strike last trading price was 115, which was 82.55 higher than the previous day. The implied volatity was 30.91, the open interest changed by 181 which increased total open position to 515
On 27 Jan ABB was trading at 4707.50. The strike last trading price was 35, which was 2.4 higher than the previous day. The implied volatity was 28.78, the open interest changed by 58 which increased total open position to 335
On 23 Jan ABB was trading at 4694.50. The strike last trading price was 30.55, which was -7.25 lower than the previous day. The implied volatity was 29.22, the open interest changed by 77 which increased total open position to 278
On 22 Jan ABB was trading at 4755.50. The strike last trading price was 36.6, which was 4.3 higher than the previous day. The implied volatity was 26.9, the open interest changed by 30 which increased total open position to 201
On 21 Jan ABB was trading at 4707.50. The strike last trading price was 32.3, which was -1.95 lower than the previous day. The implied volatity was 28, the open interest changed by 67 which increased total open position to 171
On 20 Jan ABB was trading at 4691.50. The strike last trading price was 34.05, which was -35.95 lower than the previous day. The implied volatity was 28.92, the open interest changed by 4 which increased total open position to 101
On 19 Jan ABB was trading at 4865.50. The strike last trading price was 65.55, which was -4.4 lower than the previous day. The implied volatity was 27.66, the open interest changed by 5 which increased total open position to 97
On 16 Jan ABB was trading at 4872.50. The strike last trading price was 69.95, which was -30.4 lower than the previous day. The implied volatity was 26.25, the open interest changed by 29 which increased total open position to 92
On 14 Jan ABB was trading at 4935.00. The strike last trading price was 94.4, which was -4.6 lower than the previous day. The implied volatity was 26.58, the open interest changed by -5 which decreased total open position to 63
On 13 Jan ABB was trading at 4966.00. The strike last trading price was 99, which was -41 lower than the previous day. The implied volatity was 25.84, the open interest changed by 9 which increased total open position to 66
On 12 Jan ABB was trading at 5048.00. The strike last trading price was 140, which was -44.65 lower than the previous day. The implied volatity was 26.25, the open interest changed by 22 which increased total open position to 56
On 9 Jan ABB was trading at 5093.00. The strike last trading price was 184.65, which was 17.85 higher than the previous day. The implied volatity was 29.58, the open interest changed by 6 which increased total open position to 35
On 8 Jan ABB was trading at 5021.00. The strike last trading price was 169.2, which was -105.8 lower than the previous day. The implied volatity was 29.47, the open interest changed by 5 which increased total open position to 29
On 7 Jan ABB was trading at 5299.00. The strike last trading price was 275, which was 65 higher than the previous day. The implied volatity was 23.2, the open interest changed by -1 which decreased total open position to 22
On 6 Jan ABB was trading at 5224.50. The strike last trading price was 210, which was 24 higher than the previous day. The implied volatity was 21.75, the open interest changed by 0 which decreased total open position to 16
On 5 Jan ABB was trading at 5168.50. The strike last trading price was 186, which was -20.9 lower than the previous day. The implied volatity was 22.01, the open interest changed by 3 which increased total open position to 15
On 2 Jan ABB was trading at 5205.50. The strike last trading price was 206.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Jan ABB was trading at 5176.50. The strike last trading price was 206.9, which was -1.05 lower than the previous day. The implied volatity was 23.29, the open interest changed by 0 which decreased total open position to 11
On 31 Dec ABB was trading at 5170.00. The strike last trading price was 209.15, which was -122.75 lower than the previous day. The implied volatity was 23.31, the open interest changed by 10 which increased total open position to 10
On 30 Dec ABB was trading at 5138.50. 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 29 Dec ABB was trading at 5165.00. 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 26 Dec ABB was trading at 5183.00. The strike last trading price was 331.9, 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 24 Dec ABB was trading at 5215.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5204.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5181.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5177.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5097.50. The strike last trading price was 331.9, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ABB was trading at 5171.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5242.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5285.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5278.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5242.50. The strike last trading price was 331.9, 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 Dec ABB was trading at 5152.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5117.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5057.50. The strike last trading price was 331.9, 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 Dec ABB was trading at 5173.50. The strike last trading price was 331.9, 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 Dec ABB was trading at 5172.50. The strike last trading price was 331.9, 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 Dec ABB was trading at 5107.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5183.00. The strike last trading price was 331.9, 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 Dec ABB was trading at 5189.50. The strike last trading price was 331.9, 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 28 Nov ABB was trading at 5175.00. The strike last trading price was 331.9, 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 27 Nov ABB was trading at 5240.50. The strike last trading price was 331.9, 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
| ABB 24FEB2026 5200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 5987.00 | 3.7 | -14.15 | - | 2,160 | 89 | 525 |
| 19 Feb | 5719.50 | 21.75 | 11.75 | 66.03 | 836 | 98 | 442 |
| 18 Feb | 5881.50 | 10.3 | -2.75 | 60.13 | 473 | -30 | 344 |
| 17 Feb | 5836.00 | 12.7 | 2.1 | 56.57 | 263 | -42 | 369 |
| 16 Feb | 5888.00 | 10.5 | -5.05 | 53.94 | 283 | -11 | 405 |
| 13 Feb | 5780.50 | 15.45 | 1.95 | 44.02 | 157 | 11 | 417 |
| 12 Feb | 5788.50 | 14.25 | 0.9 | 42.75 | 141 | -5 | 406 |
| 11 Feb | 5825.50 | 13.3 | 0.6 | 41.62 | 87 | 9 | 410 |
| 10 Feb | 5870.00 | 13.35 | -4.6 | 41.64 | 237 | -76 | 402 |
| 9 Feb | 5815.50 | 18.3 | -2.75 | 41.83 | 471 | -214 | 480 |
| 6 Feb | 5816.00 | 23.05 | -6.95 | 40.09 | 483 | -71 | 695 |
| 5 Feb | 5770.00 | 31.4 | -3.65 | 40.37 | 557 | 216 | 767 |
| 4 Feb | 5755.00 | 39.05 | -0.8 | 41.78 | 447 | -57 | 553 |
| 3 Feb | 5668.50 | 38.85 | -40.25 | 37.35 | 806 | -14 | 613 |
| 2 Feb | 5468.00 | 78.1 | -25.2 | 36.03 | 620 | 93 | 627 |
| 1 Feb | 5437.00 | 102 | 28.3 | 38.8 | 1,106 | -115 | 543 |
| 30 Jan | 5578.50 | 73.5 | -14 | 38.17 | 1,086 | -10 | 662 |
| 29 Jan | 5474.00 | 88.4 | -159.95 | 36.16 | 3,979 | 484 | 672 |
| 28 Jan | 5043.50 | 252.05 | -221.4 | 32.86 | 134 | 3 | 185 |
| 27 Jan | 4707.50 | 467.65 | -70.1 | 41.25 | 15 | 6 | 182 |
| 23 Jan | 4694.50 | 537.75 | 65.75 | 41.74 | 18 | 17 | 177 |
| 22 Jan | 4755.50 | 472 | -28 | 39.2 | 12 | 7 | 158 |
| 21 Jan | 4707.50 | 499.95 | -15.05 | 35.09 | 142 | 133 | 152 |
| 20 Jan | 4691.50 | 515 | 146.3 | 34.98 | 15 | -1 | 17 |
| 19 Jan | 4865.50 | 368.7 | 38.45 | - | 0 | 0 | 18 |
| 16 Jan | 4872.50 | 368.7 | 38.45 | 31.91 | 6 | 5 | 17 |
| 14 Jan | 4935.00 | 330.25 | 30.25 | 31.37 | 5 | 4 | 11 |
| 13 Jan | 4966.00 | 300 | 10 | - | 0 | 0 | 0 |
| 12 Jan | 5048.00 | 300 | 10 | 36.28 | 1 | 0 | 6 |
| 9 Jan | 5093.00 | 290 | -93 | - | 0 | 0 | 6 |
| 8 Jan | 5021.00 | 290 | -93 | 32.73 | 6 | 5 | 5 |
| 7 Jan | 5299.00 | 383 | 0 | 2.42 | 0 | 0 | 0 |
| 6 Jan | 5224.50 | 383 | 0 | 1.19 | 0 | 0 | 0 |
| 5 Jan | 5168.50 | 383 | 0 | 0.55 | 0 | 0 | 0 |
| 2 Jan | 5205.50 | 383 | 0 | 1.27 | 0 | 0 | 0 |
| 1 Jan | 5176.50 | 383 | 0 | 0.65 | 0 | 0 | 0 |
| 31 Dec | 5170.00 | 383 | 0 | 0.65 | 0 | 0 | 0 |
| 30 Dec | 5138.50 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 5165.00 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 5183.00 | 383 | - | - | 0 | 0 | 0 |
| 24 Dec | 5215.00 | 383 | 0 | 1.26 | 0 | 0 | 0 |
| 23 Dec | 5204.00 | 383 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 5181.00 | 383 | 0 | 0.8 | 0 | 0 | 0 |
| 19 Dec | 5177.00 | 383 | 0 | 0.81 | 0 | 0 | 0 |
| 18 Dec | 5097.50 | 383 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 5171.00 | 383 | 0 | 0.73 | 0 | 0 | 0 |
| 16 Dec | 5242.00 | 383 | 0 | 1.61 | 0 | 0 | 0 |
| 15 Dec | 5285.00 | 383 | 0 | 2.03 | 0 | 0 | 0 |
| 12 Dec | 5278.00 | 383 | 0 | 1.95 | 0 | 0 | 0 |
| 11 Dec | 5242.50 | 383 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 5152.00 | 383 | 0 | 0.68 | 0 | 0 | 0 |
| 9 Dec | 5117.00 | 383 | 0 | 0.3 | 0 | 0 | 0 |
| 8 Dec | 5057.50 | 383 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 5173.50 | 383 | 0 | 1.04 | 0 | 0 | 0 |
| 4 Dec | 5172.50 | 383 | 0 | 0.93 | 0 | 0 | 0 |
| 3 Dec | 5107.00 | 383 | 0 | 0.44 | 0 | 0 | 0 |
| 2 Dec | 5183.00 | 383 | 0 | 1.11 | 0 | 0 | 0 |
| 1 Dec | 5189.50 | 383 | 0 | 1.21 | 0 | 0 | 0 |
| 28 Nov | 5175.00 | 383 | 0 | 1.04 | 0 | 0 | 0 |
| 27 Nov | 5240.50 | 383 | 0 | 1.92 | 0 | 0 | 0 |
For Abb India Limited - strike price 5200 expiring on 24FEB2026
Delta for 5200 PE is -
Historical price for 5200 PE is as follows
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 3.7, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 525
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 21.75, which was 11.75 higher than the previous day. The implied volatity was 66.03, the open interest changed by 98 which increased total open position to 442
On 18 Feb ABB was trading at 5881.50. The strike last trading price was 10.3, which was -2.75 lower than the previous day. The implied volatity was 60.13, the open interest changed by -30 which decreased total open position to 344
On 17 Feb ABB was trading at 5836.00. The strike last trading price was 12.7, which was 2.1 higher than the previous day. The implied volatity was 56.57, the open interest changed by -42 which decreased total open position to 369
On 16 Feb ABB was trading at 5888.00. The strike last trading price was 10.5, which was -5.05 lower than the previous day. The implied volatity was 53.94, the open interest changed by -11 which decreased total open position to 405
On 13 Feb ABB was trading at 5780.50. The strike last trading price was 15.45, which was 1.95 higher than the previous day. The implied volatity was 44.02, the open interest changed by 11 which increased total open position to 417
On 12 Feb ABB was trading at 5788.50. The strike last trading price was 14.25, which was 0.9 higher than the previous day. The implied volatity was 42.75, the open interest changed by -5 which decreased total open position to 406
On 11 Feb ABB was trading at 5825.50. The strike last trading price was 13.3, which was 0.6 higher than the previous day. The implied volatity was 41.62, the open interest changed by 9 which increased total open position to 410
On 10 Feb ABB was trading at 5870.00. The strike last trading price was 13.35, which was -4.6 lower than the previous day. The implied volatity was 41.64, the open interest changed by -76 which decreased total open position to 402
On 9 Feb ABB was trading at 5815.50. The strike last trading price was 18.3, which was -2.75 lower than the previous day. The implied volatity was 41.83, the open interest changed by -214 which decreased total open position to 480
On 6 Feb ABB was trading at 5816.00. The strike last trading price was 23.05, which was -6.95 lower than the previous day. The implied volatity was 40.09, the open interest changed by -71 which decreased total open position to 695
On 5 Feb ABB was trading at 5770.00. The strike last trading price was 31.4, which was -3.65 lower than the previous day. The implied volatity was 40.37, the open interest changed by 216 which increased total open position to 767
On 4 Feb ABB was trading at 5755.00. The strike last trading price was 39.05, which was -0.8 lower than the previous day. The implied volatity was 41.78, the open interest changed by -57 which decreased total open position to 553
On 3 Feb ABB was trading at 5668.50. The strike last trading price was 38.85, which was -40.25 lower than the previous day. The implied volatity was 37.35, the open interest changed by -14 which decreased total open position to 613
On 2 Feb ABB was trading at 5468.00. The strike last trading price was 78.1, which was -25.2 lower than the previous day. The implied volatity was 36.03, the open interest changed by 93 which increased total open position to 627
On 1 Feb ABB was trading at 5437.00. The strike last trading price was 102, which was 28.3 higher than the previous day. The implied volatity was 38.8, the open interest changed by -115 which decreased total open position to 543
On 30 Jan ABB was trading at 5578.50. The strike last trading price was 73.5, which was -14 lower than the previous day. The implied volatity was 38.17, the open interest changed by -10 which decreased total open position to 662
On 29 Jan ABB was trading at 5474.00. The strike last trading price was 88.4, which was -159.95 lower than the previous day. The implied volatity was 36.16, the open interest changed by 484 which increased total open position to 672
On 28 Jan ABB was trading at 5043.50. The strike last trading price was 252.05, which was -221.4 lower than the previous day. The implied volatity was 32.86, the open interest changed by 3 which increased total open position to 185
On 27 Jan ABB was trading at 4707.50. The strike last trading price was 467.65, which was -70.1 lower than the previous day. The implied volatity was 41.25, the open interest changed by 6 which increased total open position to 182
On 23 Jan ABB was trading at 4694.50. The strike last trading price was 537.75, which was 65.75 higher than the previous day. The implied volatity was 41.74, the open interest changed by 17 which increased total open position to 177
On 22 Jan ABB was trading at 4755.50. The strike last trading price was 472, which was -28 lower than the previous day. The implied volatity was 39.2, the open interest changed by 7 which increased total open position to 158
On 21 Jan ABB was trading at 4707.50. The strike last trading price was 499.95, which was -15.05 lower than the previous day. The implied volatity was 35.09, the open interest changed by 133 which increased total open position to 152
On 20 Jan ABB was trading at 4691.50. The strike last trading price was 515, which was 146.3 higher than the previous day. The implied volatity was 34.98, the open interest changed by -1 which decreased total open position to 17
On 19 Jan ABB was trading at 4865.50. The strike last trading price was 368.7, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Jan ABB was trading at 4872.50. The strike last trading price was 368.7, which was 38.45 higher than the previous day. The implied volatity was 31.91, the open interest changed by 5 which increased total open position to 17
On 14 Jan ABB was trading at 4935.00. The strike last trading price was 330.25, which was 30.25 higher than the previous day. The implied volatity was 31.37, the open interest changed by 4 which increased total open position to 11
On 13 Jan ABB was trading at 4966.00. The strike last trading price was 300, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ABB was trading at 5048.00. The strike last trading price was 300, which was 10 higher than the previous day. The implied volatity was 36.28, the open interest changed by 0 which decreased total open position to 6
On 9 Jan ABB was trading at 5093.00. The strike last trading price was 290, which was -93 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Jan ABB was trading at 5021.00. The strike last trading price was 290, which was -93 lower than the previous day. The implied volatity was 32.73, the open interest changed by 5 which increased total open position to 5
On 7 Jan ABB was trading at 5299.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ABB was trading at 5224.50. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ABB was trading at 5168.50. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ABB was trading at 5205.50. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ABB was trading at 5176.50. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ABB was trading at 5170.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ABB was trading at 5138.50. 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 29 Dec ABB was trading at 5165.00. 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 26 Dec ABB was trading at 5183.00. The strike last trading price was 383, 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 24 Dec ABB was trading at 5215.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 23 Dec ABB was trading at 5204.00. The strike last trading price was 383, 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 Dec ABB was trading at 5181.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ABB was trading at 5177.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ABB was trading at 5097.50. The strike last trading price was 383, 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 Dec ABB was trading at 5171.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ABB was trading at 5242.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 15 Dec ABB was trading at 5285.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ABB was trading at 5278.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ABB was trading at 5242.50. The strike last trading price was 383, 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 Dec ABB was trading at 5152.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ABB was trading at 5117.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 8 Dec ABB was trading at 5057.50. The strike last trading price was 383, 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 Dec ABB was trading at 5173.50. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ABB was trading at 5172.50. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ABB was trading at 5107.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ABB was trading at 5183.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 1 Dec ABB was trading at 5189.50. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ABB was trading at 5175.00. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ABB was trading at 5240.50. The strike last trading price was 383, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
