ABB
Abb India Limited
Historical option data for ABB
20 Feb 2026 04:11 PM IST
| ABB 24-FEB-2026 5900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 2.24
Theta: -12.07
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 5987.00 | 163.25 | 90.9 | 39.27 | 5,875 | -385 | 301 | |||||||||
| 19 Feb | 5719.50 | 71 | -70.15 | 52.53 | 3,060 | 168 | 681 | |||||||||
| 18 Feb | 5881.50 | 119.75 | 3.05 | 43.92 | 2,972 | -172 | 515 | |||||||||
| 17 Feb | 5836.00 | 111.95 | -37.3 | 43.05 | 3,916 | 47 | 713 | |||||||||
| 16 Feb | 5888.00 | 153 | 53.85 | 43.43 | 2,526 | 125 | 670 | |||||||||
| 13 Feb | 5780.50 | 94.75 | -15.75 | 35.89 | 1,812 | 98 | 556 | |||||||||
| 12 Feb | 5788.50 | 108.85 | -9 | 34.99 | 728 | -80 | 459 | |||||||||
| 11 Feb | 5825.50 | 117 | -24.65 | 32.94 | 627 | 33 | 538 | |||||||||
|
|
||||||||||||||||
| 10 Feb | 5870.00 | 139 | 13.8 | 33.15 | 2,134 | 72 | 520 | |||||||||
| 9 Feb | 5815.50 | 123.45 | -9.95 | 32.09 | 377 | -5 | 446 | |||||||||
| 6 Feb | 5816.00 | 123 | -4.35 | 30.17 | 993 | -64 | 453 | |||||||||
| 5 Feb | 5770.00 | 119.55 | -8.4 | 32.75 | 1,392 | 60 | 522 | |||||||||
| 4 Feb | 5755.00 | 124.65 | 38.5 | 33.48 | 2,730 | 87 | 458 | |||||||||
| 3 Feb | 5668.50 | 86 | 34.45 | 30.41 | 1,060 | 13 | 371 | |||||||||
| 2 Feb | 5468.00 | 52.5 | -5.6 | 34.6 | 400 | 42 | 358 | |||||||||
| 1 Feb | 5437.00 | 55 | -37.3 | 35.97 | 594 | 20 | 316 | |||||||||
| 30 Jan | 5578.50 | 88 | 12.15 | 34.72 | 1,262 | 6 | 299 | |||||||||
| 29 Jan | 5474.00 | 76.5 | 67.35 | 36.48 | 2,203 | 282 | 286 | |||||||||
| 28 Jan | 5043.50 | 9.15 | -110.45 | 32.92 | 5 | 4 | 4 | |||||||||
| 27 Jan | 4707.50 | 119.6 | 0 | 17.04 | 0 | 0 | 0 | |||||||||
| 23 Jan | 4694.50 | 119.6 | 0 | 17.15 | 0 | 0 | 0 | |||||||||
| 22 Jan | 4755.50 | 119.6 | 0 | 16.22 | 0 | 0 | 0 | |||||||||
| 21 Jan | 4707.50 | 119.6 | 0 | 16.56 | 0 | 0 | 0 | |||||||||
| 20 Jan | 4691.50 | 119.6 | 0 | 16.73 | 0 | 0 | 0 | |||||||||
| 19 Jan | 4865.50 | 119.6 | 0 | 13.84 | 0 | 0 | 0 | |||||||||
| 16 Jan | 4872.50 | 119.6 | 0 | 13.17 | 0 | 0 | 0 | |||||||||
| 14 Jan | 4935.00 | 119.6 | 0 | 11.7 | 0 | 0 | 0 | |||||||||
| 13 Jan | 4966.00 | 119.6 | 0 | 10.8 | 0 | 0 | 0 | |||||||||
| 12 Jan | 5048.00 | 119.6 | 0 | 9.94 | 0 | 0 | 0 | |||||||||
| 9 Jan | 5093.00 | 119.6 | 0 | 9.36 | 0 | 0 | 0 | |||||||||
| 8 Jan | 5021.00 | 119.6 | 0 | 9.91 | 0 | 0 | 0 | |||||||||
| 7 Jan | 5299.00 | 119.6 | 0 | 6.15 | 0 | 0 | 0 | |||||||||
| 6 Jan | 5224.50 | 119.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 5900 expiring on 24FEB2026
Delta for 5900 CE is 0.68
Historical price for 5900 CE is as follows
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 163.25, which was 90.9 higher than the previous day. The implied volatity was 39.27, the open interest changed by -385 which decreased total open position to 301
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 71, which was -70.15 lower than the previous day. The implied volatity was 52.53, the open interest changed by 168 which increased total open position to 681
On 18 Feb ABB was trading at 5881.50. The strike last trading price was 119.75, which was 3.05 higher than the previous day. The implied volatity was 43.92, the open interest changed by -172 which decreased total open position to 515
On 17 Feb ABB was trading at 5836.00. The strike last trading price was 111.95, which was -37.3 lower than the previous day. The implied volatity was 43.05, the open interest changed by 47 which increased total open position to 713
On 16 Feb ABB was trading at 5888.00. The strike last trading price was 153, which was 53.85 higher than the previous day. The implied volatity was 43.43, the open interest changed by 125 which increased total open position to 670
On 13 Feb ABB was trading at 5780.50. The strike last trading price was 94.75, which was -15.75 lower than the previous day. The implied volatity was 35.89, the open interest changed by 98 which increased total open position to 556
On 12 Feb ABB was trading at 5788.50. The strike last trading price was 108.85, which was -9 lower than the previous day. The implied volatity was 34.99, the open interest changed by -80 which decreased total open position to 459
On 11 Feb ABB was trading at 5825.50. The strike last trading price was 117, which was -24.65 lower than the previous day. The implied volatity was 32.94, the open interest changed by 33 which increased total open position to 538
On 10 Feb ABB was trading at 5870.00. The strike last trading price was 139, which was 13.8 higher than the previous day. The implied volatity was 33.15, the open interest changed by 72 which increased total open position to 520
On 9 Feb ABB was trading at 5815.50. The strike last trading price was 123.45, which was -9.95 lower than the previous day. The implied volatity was 32.09, the open interest changed by -5 which decreased total open position to 446
On 6 Feb ABB was trading at 5816.00. The strike last trading price was 123, which was -4.35 lower than the previous day. The implied volatity was 30.17, the open interest changed by -64 which decreased total open position to 453
On 5 Feb ABB was trading at 5770.00. The strike last trading price was 119.55, which was -8.4 lower than the previous day. The implied volatity was 32.75, the open interest changed by 60 which increased total open position to 522
On 4 Feb ABB was trading at 5755.00. The strike last trading price was 124.65, which was 38.5 higher than the previous day. The implied volatity was 33.48, the open interest changed by 87 which increased total open position to 458
On 3 Feb ABB was trading at 5668.50. The strike last trading price was 86, which was 34.45 higher than the previous day. The implied volatity was 30.41, the open interest changed by 13 which increased total open position to 371
On 2 Feb ABB was trading at 5468.00. The strike last trading price was 52.5, which was -5.6 lower than the previous day. The implied volatity was 34.6, the open interest changed by 42 which increased total open position to 358
On 1 Feb ABB was trading at 5437.00. The strike last trading price was 55, which was -37.3 lower than the previous day. The implied volatity was 35.97, the open interest changed by 20 which increased total open position to 316
On 30 Jan ABB was trading at 5578.50. The strike last trading price was 88, which was 12.15 higher than the previous day. The implied volatity was 34.72, the open interest changed by 6 which increased total open position to 299
On 29 Jan ABB was trading at 5474.00. The strike last trading price was 76.5, which was 67.35 higher than the previous day. The implied volatity was 36.48, the open interest changed by 282 which increased total open position to 286
On 28 Jan ABB was trading at 5043.50. The strike last trading price was 9.15, which was -110.45 lower than the previous day. The implied volatity was 32.92, the open interest changed by 4 which increased total open position to 4
On 27 Jan ABB was trading at 4707.50. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ABB was trading at 4694.50. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 17.15, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ABB was trading at 4755.50. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 16.22, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ABB was trading at 4707.50. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 16.56, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ABB was trading at 4691.50. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 16.73, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ABB was trading at 4865.50. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 13.84, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ABB was trading at 4872.50. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 13.17, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ABB was trading at 4935.00. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 11.7, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ABB was trading at 4966.00. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 10.8, 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 119.6, which was 0 lower than the previous day. The implied volatity was 9.94, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ABB was trading at 5093.00. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 9.36, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ABB was trading at 5021.00. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 9.91, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ABB was trading at 5299.00. The strike last trading price was 119.6, which was 0 lower than the previous day. The implied volatity was 6.15, 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 119.6, 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 5900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 2.22
Theta: -9.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 5987.00 | 48.3 | -213.15 | 37.7 | 26,322 | 951 | 1,106 |
| 19 Feb | 5719.50 | 280 | 134.1 | 65.6 | 299 | -9 | 153 |
| 18 Feb | 5881.50 | 165.65 | -18.05 | 50.79 | 293 | 6 | 164 |
| 17 Feb | 5836.00 | 194.7 | 44.15 | 50.57 | 786 | 18 | 158 |
| 16 Feb | 5888.00 | 149.4 | -74.75 | 43.52 | 334 | 93 | 139 |
| 13 Feb | 5780.50 | 232 | 26.55 | 41.84 | 43 | -7 | 46 |
| 12 Feb | 5788.50 | 206.8 | 11.7 | 37.98 | 50 | 11 | 53 |
| 11 Feb | 5825.50 | 195 | 32.85 | 37.08 | 56 | 2 | 41 |
| 10 Feb | 5870.00 | 168 | -692.2 | 33.71 | 62 | 39 | 39 |
| 9 Feb | 5815.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5816.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5770.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5755.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 5668.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 5468.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5437.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 5578.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 5474.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 5043.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 4707.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 4694.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 4755.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 4707.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 4691.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 4865.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 4872.50 | 860.2 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 4935.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 4966.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 5048.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 5093.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 5021.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 5299.00 | 860.2 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 5224.50 | 860.2 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 5900 expiring on 24FEB2026
Delta for 5900 PE is -0.31
Historical price for 5900 PE is as follows
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 48.3, which was -213.15 lower than the previous day. The implied volatity was 37.7, the open interest changed by 951 which increased total open position to 1106
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 280, which was 134.1 higher than the previous day. The implied volatity was 65.6, the open interest changed by -9 which decreased total open position to 153
On 18 Feb ABB was trading at 5881.50. The strike last trading price was 165.65, which was -18.05 lower than the previous day. The implied volatity was 50.79, the open interest changed by 6 which increased total open position to 164
On 17 Feb ABB was trading at 5836.00. The strike last trading price was 194.7, which was 44.15 higher than the previous day. The implied volatity was 50.57, the open interest changed by 18 which increased total open position to 158
On 16 Feb ABB was trading at 5888.00. The strike last trading price was 149.4, which was -74.75 lower than the previous day. The implied volatity was 43.52, the open interest changed by 93 which increased total open position to 139
On 13 Feb ABB was trading at 5780.50. The strike last trading price was 232, which was 26.55 higher than the previous day. The implied volatity was 41.84, the open interest changed by -7 which decreased total open position to 46
On 12 Feb ABB was trading at 5788.50. The strike last trading price was 206.8, which was 11.7 higher than the previous day. The implied volatity was 37.98, the open interest changed by 11 which increased total open position to 53
On 11 Feb ABB was trading at 5825.50. The strike last trading price was 195, which was 32.85 higher than the previous day. The implied volatity was 37.08, the open interest changed by 2 which increased total open position to 41
On 10 Feb ABB was trading at 5870.00. The strike last trading price was 168, which was -692.2 lower than the previous day. The implied volatity was 33.71, the open interest changed by 39 which increased total open position to 39
On 9 Feb ABB was trading at 5815.50. The strike last trading price was 860.2, 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 860.2, 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 860.2, 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 860.2, 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 860.2, 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 860.2, 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 860.2, 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 860.2, 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 860.2, 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 Jan ABB was trading at 5043.50. The strike last trading price was 860.2, 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 Jan ABB was trading at 4707.50. The strike last trading price was 860.2, 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 Jan ABB was trading at 4694.50. The strike last trading price was 860.2, 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 Jan ABB was trading at 4755.50. The strike last trading price was 860.2, 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 Jan ABB was trading at 4707.50. The strike last trading price was 860.2, 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 Jan ABB was trading at 4691.50. The strike last trading price was 860.2, 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 Jan ABB was trading at 4865.50. The strike last trading price was 860.2, 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 Jan ABB was trading at 4872.50. The strike last trading price was 860.2, 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 14 Jan ABB was trading at 4935.00. The strike last trading price was 860.2, 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 Jan ABB was trading at 4966.00. The strike last trading price was 860.2, 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 Jan ABB was trading at 5048.00. The strike last trading price was 860.2, 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 Jan ABB was trading at 5093.00. The strike last trading price was 860.2, 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 Jan ABB was trading at 5021.00. The strike last trading price was 860.2, 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 Jan ABB was trading at 5299.00. The strike last trading price was 860.2, 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 Jan ABB was trading at 5224.50. The strike last trading price was 860.2, 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
