Historical option data for ABB
11 Jun 2026 04:11 PM IST
| ABB 30-Jun-2026 (18d) 5500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 6719.00 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 10 Jun | 6801.00 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 9 Jun | 6931.00 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 8 Jun | 6958.00 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 5 Jun | 7167.50 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 4 Jun | 7156.00 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 3 Jun | 7196.00 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 2 Jun | 7146.00 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 1 Jun | 7027.50 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 29 May | 7253.00 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 27 May | 7219.00 | 1240 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 26 May | 6804.00 | 1240 | 0 (0.00%) | 37.7 | 2 | 0 | 2 | |||||||||
| 25 May | 6755.00 | 1240 | 499 (67.34%) | 37.7 | 2 | 0 | 0 | |||||||||
| 22 May | 6689.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 6598.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 6605.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 6329.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 6413.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 6381.00 | 0 | -741 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 6429.00 | 0 | -741 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 6305.00 | 0 | -741 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 6328.50 | 0 | -741 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 6 Apr | 6193.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 6142.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 5500 expiring on 30JUN2026
Delta for 5500 CE is -
Historical price for 5500 CE is as follows
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun ABB was trading at 6801.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jun ABB was trading at 6931.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jun ABB was trading at 6958.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jun ABB was trading at 7167.50. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Jun ABB was trading at 7156.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Jun ABB was trading at 7196.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jun ABB was trading at 7146.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jun ABB was trading at 7027.50. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 May ABB was trading at 7253.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 May ABB was trading at 7219.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 May ABB was trading at 6804.00. The strike last trading price was 1240, which was 0 lower than the previous day. The implied volatity was 37.7, the open interest changed by 0 which decreased total open position to 2
On 25 May ABB was trading at 6755.00. The strike last trading price was 1240, which was 499 higher than the previous day. The implied volatity was 37.7, the open interest changed by 0 which decreased total open position to 0
On 22 May ABB was trading at 6689.50. 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 21 May ABB was trading at 6598.00. 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 20 May ABB was trading at 6605.00. 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 19 May ABB was trading at 6329.00. 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 18 May ABB was trading at 6413.50. 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 ABB was trading at 6381.00. The strike last trading price was 0, which was -741 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 ABB was trading at 6429.00. The strike last trading price was 0, which was -741 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 ABB was trading at 6305.00. The strike last trading price was 0, which was -741 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 ABB was trading at 6328.50. The strike last trading price was 0, which was -741 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ABB was trading at 6193.50. 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 2 Apr ABB was trading at 6142.00. 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
| ABB 30-Jun-2026 (18d) 5500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.01
Theta: -0.05
Gamma: 0.00007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 6719.00 | 4.95 | 2.45 (98.00%) | 44.19 | 79 | -22 | 53 |
| 10 Jun | 6801.00 | 1.95 | -0.1 (-4.88%) | 39.3 | 786 | -2 | 69 |
| 9 Jun | 6931.00 | 2.1 | -0.35 (-14.29%) | 41.86 | 1,805 | 5 | 66 |
| 8 Jun | 6958.00 | 2.4 | 0.15 (6.67%) | 40.87 | 2,292 | 6 | 61 |
| 5 Jun | 7167.50 | 1.2 | -2.35 (-66.20%) | 40.36 | 1,435 | -3 | 55 |
| 4 Jun | 7156.00 | 3.55 | -0.85 (-19.32%) | 45.97 | 58 | -2 | 57 |
| 3 Jun | 7196.00 | 4.5 | 1.4 (45.16%) | 46.4 | 441 | 3 | 57 |
| 2 Jun | 7146.00 | 3 | -0.35 (-10.45%) | 42.45 | 1,629 | -8 | 55 |
| 1 Jun | 7027.50 | 3.2 | 0 (0.00%) | 39.67 | 3,343 | -26 | 63 |
| 29 May | 7253.00 | 3.05 | -0.65 (-17.57%) | 41.93 | 7,987 | -11 | 90 |
| 27 May | 7219.00 | 3.25 | -5.75 (-63.89%) | 40.04 | 770 | -51 | 100 |
| 26 May | 6804.00 | 9 | -2.1 (-18.92%) | 37.8 | 10 | -2 | 154 |
| 25 May | 6755.00 | 11 | -5.2 (-32.10%) | 37.44 | 28 | 3 | 158 |
| 22 May | 6689.50 | 15.7 | -6 (-27.65%) | 37.75 | 37 | -2 | 153 |
| 21 May | 6598.00 | 23.6 | -3.25 (-12.10%) | 38.07 | 191 | 103 | 157 |
| 20 May | 6605.00 | 26.85 | -13.15 (-32.88%) | 36.74 | 3 | 1 | 54 |
| 19 May | 6329.00 | 40 | 0 (0.00%) | 35.73 | 79 | 47 | 52 |
| 18 May | 6413.50 | 40 | -6.2 (-13.42%) | 36.99 | 1 | 1 | 5 |
| 15 May | 6381.00 | 46.2 | -1.8 (-3.75%) | 36.22 | 1 | 1 | 4 |
| 14 May | 6429.00 | 48 | -3 (-5.88%) | 0 | 1 | 1 | 3 |
| 13 May | 6305.00 | 51 | -4 (-7.27%) | 0 | 1 | 0 | 2 |
| 12 May | 6328.50 | 55 | -145.95 (-72.63%) | 37.77 | 2 | 1 | 1 |
| 6 Apr | 6193.50 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 6142.00 | 0 | 0 (0.00%) | 5.01 | 0 | 0 | 0 |
For Abb India Limited - strike price 5500 expiring on 30JUN2026
Delta for 5500 PE is -0.02
Historical price for 5500 PE is as follows
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 4.95, which was 2.45 higher than the previous day. The implied volatity was 44.19, the open interest changed by -22 which decreased total open position to 53
On 10 Jun ABB was trading at 6801.00. The strike last trading price was 1.95, which was -0.1 lower than the previous day. The implied volatity was 39.3, the open interest changed by -2 which decreased total open position to 69
On 9 Jun ABB was trading at 6931.00. The strike last trading price was 2.1, which was -0.35 lower than the previous day. The implied volatity was 41.86, the open interest changed by 5 which increased total open position to 66
On 8 Jun ABB was trading at 6958.00. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 40.87, the open interest changed by 6 which increased total open position to 61
On 5 Jun ABB was trading at 7167.50. The strike last trading price was 1.2, which was -2.35 lower than the previous day. The implied volatity was 40.36, the open interest changed by -3 which decreased total open position to 55
On 4 Jun ABB was trading at 7156.00. The strike last trading price was 3.55, which was -0.85 lower than the previous day. The implied volatity was 45.97, the open interest changed by -2 which decreased total open position to 57
On 3 Jun ABB was trading at 7196.00. The strike last trading price was 4.5, which was 1.4 higher than the previous day. The implied volatity was 46.4, the open interest changed by 3 which increased total open position to 57
On 2 Jun ABB was trading at 7146.00. The strike last trading price was 3, which was -0.35 lower than the previous day. The implied volatity was 42.45, the open interest changed by -8 which decreased total open position to 55
On 1 Jun ABB was trading at 7027.50. The strike last trading price was 3.2, which was 0 lower than the previous day. The implied volatity was 39.67, the open interest changed by -26 which decreased total open position to 63
On 29 May ABB was trading at 7253.00. The strike last trading price was 3.05, which was -0.65 lower than the previous day. The implied volatity was 41.93, the open interest changed by -11 which decreased total open position to 90
On 27 May ABB was trading at 7219.00. The strike last trading price was 3.25, which was -5.75 lower than the previous day. The implied volatity was 40.04, the open interest changed by -51 which decreased total open position to 100
On 26 May ABB was trading at 6804.00. The strike last trading price was 9, which was -2.1 lower than the previous day. The implied volatity was 37.8, the open interest changed by -2 which decreased total open position to 154
On 25 May ABB was trading at 6755.00. The strike last trading price was 11, which was -5.2 lower than the previous day. The implied volatity was 37.44, the open interest changed by 3 which increased total open position to 158
On 22 May ABB was trading at 6689.50. The strike last trading price was 15.7, which was -6 lower than the previous day. The implied volatity was 37.75, the open interest changed by -2 which decreased total open position to 153
On 21 May ABB was trading at 6598.00. The strike last trading price was 23.6, which was -3.25 lower than the previous day. The implied volatity was 38.07, the open interest changed by 103 which increased total open position to 157
On 20 May ABB was trading at 6605.00. The strike last trading price was 26.85, which was -13.15 lower than the previous day. The implied volatity was 36.74, the open interest changed by 1 which increased total open position to 54
On 19 May ABB was trading at 6329.00. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 35.73, the open interest changed by 47 which increased total open position to 52
On 18 May ABB was trading at 6413.50. The strike last trading price was 40, which was -6.2 lower than the previous day. The implied volatity was 36.99, the open interest changed by 1 which increased total open position to 5
On 15 May ABB was trading at 6381.00. The strike last trading price was 46.2, which was -1.8 lower than the previous day. The implied volatity was 36.22, the open interest changed by 1 which increased total open position to 4
On 14 May ABB was trading at 6429.00. The strike last trading price was 48, which was -3 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 13 May ABB was trading at 6305.00. The strike last trading price was 51, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May ABB was trading at 6328.50. The strike last trading price was 55, which was -145.95 lower than the previous day. The implied volatity was 37.77, the open interest changed by 1 which increased total open position to 1
On 6 Apr ABB was trading at 6193.50. 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 2 Apr ABB was trading at 6142.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0
