Historical option data for ABB
11 Jun 2026 04:11 PM IST
| ABB 30-Jun-2026 (18d) 5700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 6719.00 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 10 Jun | 6801.00 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 9 Jun | 6931.00 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 8 Jun | 6958.00 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 5 Jun | 7167.50 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 4 Jun | 7156.00 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 3 Jun | 7196.00 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 2 Jun | 7146.00 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 1 Jun | 7027.50 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 29 May | 7253.00 | 1054 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 27 May | 7219.00 | 1054 | 0 (0.00%) | 36.1 | 2 | 0 | 2 | |||||||||
| 26 May | 6804.00 | 1054 | 246 (30.45%) | 36.1 | 2 | 0 | 2 | |||||||||
| 25 May | 6755.00 | 808 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 22 May | 6689.50 | 808 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 21 May | 6598.00 | 808 | 0 (0.00%) | 34.41 | 2 | 0 | 2 | |||||||||
| 20 May | 6605.00 | 808 | 190 (30.74%) | 34.41 | 2 | 2 | 2 | |||||||||
| 18 May | 6413.50 | 0 | -617.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 6381.00 | 0 | -617.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 6429.00 | 0 | -617.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 6305.00 | 0 | -617.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 6328.50 | 0 | -617.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 6387.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 6565.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 6269.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 6193.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 6142.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 5700 expiring on 30JUN2026
Delta for 5700 CE is -
Historical price for 5700 CE is as follows
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 1054, 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 1054, 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 1054, 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 1054, 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 1054, 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 1054, 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 1054, 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 1054, 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 1054, 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 1054, 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 1054, which was 0 lower than the previous day. The implied volatity was 36.1, 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 1054, which was 246 higher than the previous day. The implied volatity was 36.1, 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 808, 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 22 May ABB was trading at 6689.50. The strike last trading price was 808, 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 21 May ABB was trading at 6598.00. The strike last trading price was 808, which was 0 lower than the previous day. The implied volatity was 34.41, the open interest changed by 0 which decreased total open position to 2
On 20 May ABB was trading at 6605.00. The strike last trading price was 808, which was 190 higher than the previous day. The implied volatity was 34.41, the open interest changed by 2 which increased total open position to 2
On 18 May ABB was trading at 6413.50. The strike last trading price was 0, which was -617.65 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 -617.65 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 -617.65 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 -617.65 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 -617.65 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 ABB was trading at 6387.50. 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 8 Apr ABB was trading at 6565.00. 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 7 Apr ABB was trading at 6269.00. 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 Apr ABB was trading at 6193.50. 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 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) 5700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.01
Theta: 0.18
Gamma: 0.00008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 6719.00 | 3.75 | 0.95 (33.93%) | 35.08 | 4 | 0 | 76 |
| 10 Jun | 6801.00 | 2.8 | -0.65 (-18.84%) | 35.98 | 1 | -1 | 76 |
| 9 Jun | 6931.00 | 3.45 | -0.55 (-13.75%) | 38.56 | 148 | 1 | 77 |
| 8 Jun | 6958.00 | 4 | 4 | - | 5 | 0 | 76 |
| 5 Jun | 7167.50 | 4 | 4 | - | 5 | 0 | 76 |
| 4 Jun | 7156.00 | 4 | 4 (0.00%) | 40.16 | 5 | 0 | 76 |
| 3 Jun | 7196.00 | 4 | 0 (0.00%) | 40.16 | 5 | -1 | 76 |
| 2 Jun | 7146.00 | 4 | -1.3 (-24.53%) | 38.04 | 1 | -1 | 77 |
| 1 Jun | 7027.50 | 5.3 | 1.2 (29.27%) | 39.34 | 111 | 1 | 78 |
| 29 May | 7253.00 | 4.1 | -2 (-32.79%) | 38.66 | 39 | 0 | 77 |
| 27 May | 7219.00 | 6.1 | -10.65 (-63.58%) | 39 | 16 | -9 | 77 |
| 26 May | 6804.00 | 16.75 | -1.45 (-7.97%) | 36.2 | 4 | 1 | 86 |
| 25 May | 6755.00 | 17.7 | -7.9 (-30.86%) | 35.39 | 94 | 56 | 85 |
| 22 May | 6689.50 | 25.6 | -4.4 (-14.67%) | 36.04 | 22 | -10 | 28 |
| 21 May | 6598.00 | 30 | -1.25 (-4.00%) | 35.16 | 1 | 0 | 38 |
| 20 May | 6605.00 | 30 | -244.05 (-89.05%) | 34.16 | 51 | 36 | 36 |
| 18 May | 6413.50 | 0 | -274.05 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 6381.00 | 0 | -274.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 6429.00 | 0 | -274.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 6305.00 | 0 | -274.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 6328.50 | 0 | -274.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 6387.50 | 0 | -274.05 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 Apr | 6565.00 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 6269.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 6193.50 | 0 | 0 (0.00%) | 5.22 | 0 | 0 | 0 |
| 2 Apr | 6142.00 | 0 | 0 (0.00%) | 4.8 | 0 | 0 | 0 |
For Abb India Limited - strike price 5700 expiring on 30JUN2026
Delta for 5700 PE is -0.02
Historical price for 5700 PE is as follows
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 3.75, which was 0.95 higher than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 76
On 10 Jun ABB was trading at 6801.00. The strike last trading price was 2.8, which was -0.65 lower than the previous day. The implied volatity was 35.98, the open interest changed by -1 which decreased total open position to 76
On 9 Jun ABB was trading at 6931.00. The strike last trading price was 3.45, which was -0.55 lower than the previous day. The implied volatity was 38.56, the open interest changed by 1 which increased total open position to 77
On 8 Jun ABB was trading at 6958.00. The strike last trading price was 4, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 5 Jun ABB was trading at 7167.50. The strike last trading price was 4, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 4 Jun ABB was trading at 7156.00. The strike last trading price was 4, which was 4 higher than the previous day. The implied volatity was 40.16, the open interest changed by 0 which decreased total open position to 76
On 3 Jun ABB was trading at 7196.00. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 40.16, the open interest changed by -1 which decreased total open position to 76
On 2 Jun ABB was trading at 7146.00. The strike last trading price was 4, which was -1.3 lower than the previous day. The implied volatity was 38.04, the open interest changed by -1 which decreased total open position to 77
On 1 Jun ABB was trading at 7027.50. The strike last trading price was 5.3, which was 1.2 higher than the previous day. The implied volatity was 39.34, the open interest changed by 1 which increased total open position to 78
On 29 May ABB was trading at 7253.00. The strike last trading price was 4.1, which was -2 lower than the previous day. The implied volatity was 38.66, the open interest changed by 0 which decreased total open position to 77
On 27 May ABB was trading at 7219.00. The strike last trading price was 6.1, which was -10.65 lower than the previous day. The implied volatity was 39, the open interest changed by -9 which decreased total open position to 77
On 26 May ABB was trading at 6804.00. The strike last trading price was 16.75, which was -1.45 lower than the previous day. The implied volatity was 36.2, the open interest changed by 1 which increased total open position to 86
On 25 May ABB was trading at 6755.00. The strike last trading price was 17.7, which was -7.9 lower than the previous day. The implied volatity was 35.39, the open interest changed by 56 which increased total open position to 85
On 22 May ABB was trading at 6689.50. The strike last trading price was 25.6, which was -4.4 lower than the previous day. The implied volatity was 36.04, the open interest changed by -10 which decreased total open position to 28
On 21 May ABB was trading at 6598.00. The strike last trading price was 30, which was -1.25 lower than the previous day. The implied volatity was 35.16, the open interest changed by 0 which decreased total open position to 38
On 20 May ABB was trading at 6605.00. The strike last trading price was 30, which was -244.05 lower than the previous day. The implied volatity was 34.16, the open interest changed by 36 which increased total open position to 36
On 18 May ABB was trading at 6413.50. The strike last trading price was 0, which was -274.05 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 -274.05 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 -274.05 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 -274.05 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 -274.05 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 ABB was trading at 6387.50. The strike last trading price was 0, which was -274.05 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 Apr ABB was trading at 6565.00. 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 7 Apr ABB was trading at 6269.00. 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 Apr ABB was trading at 6193.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.22, 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 4.8, the open interest changed by 0 which decreased total open position to 0
