ABB
Abb India Limited
Historical option data for ABB
24 Apr 2026 01:28 PM IST
| ABB 28-Apr-2026 (4d) 6000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.01
Theta: -9.65
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 7336.50 | 1594.75 | 0 | 117.12 | 0 | 0 | 180 | |||||||||
| 23 Apr | 7575.50 | 1594.75 | 9.75 | 117.12 | 1 | 0 | 180 | |||||||||
| 22 Apr | 7587.00 | 1585 | 442.75 | 100.37 | 6 | -2 | 180 | |||||||||
| 21 Apr | 7255.00 | 1144.9 | 2.650000000000091 | 57.1 | 0 | 0 | 182 | |||||||||
| 20 Apr | 7158.00 | 1144.9 | 129.9000000000001 | 57.1 | 7 | -4 | 183 | |||||||||
| 17 Apr | 7029.50 | 1015 | 262.15 | 50.95 | 4 | -2 | 189 | |||||||||
| 16 Apr | 6883.50 | 752.85 | -122.14999999999998 | 44.68 | 5 | 3 | 192 | |||||||||
| 15 Apr | 6873.00 | 875 | 12.850000000000023 | 45.91 | 13 | -5 | 191 | |||||||||
| 13 Apr | 6828.50 | 862.15 | -12.850000000000023 | 33.18 | 19 | -7 | 196 | |||||||||
| 10 Apr | 6859.50 | 875 | 191.25 | 42.18 | 48 | -6 | 213 | |||||||||
| 9 Apr | 6614.00 | 668.85 | 66.15 | 41.57 | 26 | -3 | 218 | |||||||||
|
|
||||||||||||||||
| 8 Apr | 6565.00 | 604.7 | 230.7 | 20.96 | 143 | -68 | 221 | |||||||||
| 7 Apr | 6269.00 | 371.5 | 17.9 | 30.72 | 48 | 5 | 289 | |||||||||
| 6 Apr | 6193.50 | 348.8 | 20.6 | 35.65 | 156 | 18 | 283 | |||||||||
| 2 Apr | 6142.00 | 329.15 | 55.15 | 35.98 | 843 | -11 | 267 | |||||||||
| 1 Apr | 6063.00 | 266.85 | 41.15 | 31 | 847 | -147 | 278 | |||||||||
| 30 Mar | 5941.50 | 228 | -75.9 | 32.31 | 1,282 | 138 | 428 | |||||||||
| 27 Mar | 6105.00 | 303.4 | -74.95 | 30.67 | 734 | 86 | 273 | |||||||||
| 25 Mar | 6212.50 | 380 | 38.2 | 29.86 | 264 | 33 | 186 | |||||||||
| 24 Mar | 6162.00 | 346.1 | 64.85 | 31.42 | 151 | -1 | 154 | |||||||||
| 23 Mar | 6041.50 | 282 | -98 | 32.26 | 196 | 96 | 156 | |||||||||
| 20 Mar | 6297.00 | 380 | -45 | - | 0 | 0 | 60 | |||||||||
| 19 Mar | 6214.00 | 380 | -45 | 24.7 | 11 | 1 | 62 | |||||||||
| 18 Mar | 6337.50 | 425 | -175 | - | 0 | 0 | 61 | |||||||||
| 17 Mar | 6310.50 | 425 | -175 | - | 47 | 0 | 61 | |||||||||
| 16 Mar | 6218.00 | 425 | -175 | 30.68 | 47 | 20 | 69 | |||||||||
| 13 Mar | 6392.50 | 600 | 30 | 36.17 | 4 | -1 | 49 | |||||||||
| 12 Mar | 6409.00 | 570 | 19.15 | 28.41 | 6 | 1 | 50 | |||||||||
| 11 Mar | 6280.00 | 550.85 | 234.3 | - | 0 | 0 | 49 | |||||||||
| 10 Mar | 6224.50 | 550.85 | 234.3 | 42.36 | 90 | -25 | 49 | |||||||||
| 9 Mar | 5982.50 | 325.3 | -14.7 | 32.14 | 173 | 72 | 74 | |||||||||
| 6 Mar | 6062.00 | 340 | 140 | 28.75 | 2 | -1 | 1 | |||||||||
| 5 Mar | 5929.00 | 200 | 0 | 21.88 | 1 | 0 | 1 | |||||||||
| 4 Mar | 5830.50 | 200 | 162.55 | 26.68 | 1 | 0 | 0 | |||||||||
| 2 Mar | 5983.00 | 37.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6073.00 | 37.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 6133.00 | 37.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 6167.50 | 37.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 6056.00 | 37.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 5917.50 | 37.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 5987.00 | 37.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 5719.50 | 37.45 | 0 | 1.56 | 0 | 0 | 0 | |||||||||
| 18 Feb | 5881.50 | 37.45 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 17 Feb | 5836.00 | 37.45 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 16 Feb | 5888.00 | 37.45 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 13 Feb | 5780.50 | 37.45 | 0 | 0.82 | 0 | 0 | 0 | |||||||||
| 12 Feb | 5788.50 | 37.45 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 11 Feb | 5825.50 | 37.45 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 10 Feb | 5870.00 | 37.45 | 0 | 0.58 | 0 | 0 | 0 | |||||||||
| 9 Feb | 5815.50 | 37.45 | 0 | 0.55 | 0 | 0 | 0 | |||||||||
| 6 Feb | 5816.00 | 37.45 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 5 Feb | 5770.00 | 37.45 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 4 Feb | 5755.00 | 37.45 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 3 Feb | 5668.50 | 37.45 | 0 | 1.78 | 0 | 0 | 0 | |||||||||
| 2 Feb | 5468.00 | 37.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 5437.00 | 37.45 | 0 | 3.04 | 0 | 0 | 0 | |||||||||
| 30 Jan | 5578.50 | 37.45 | 0 | 2.57 | 0 | 0 | 0 | |||||||||
| 29 Jan | 5474.00 | 37.45 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6000 expiring on 28APR2026
Delta for 6000 CE is 0.95
Historical price for 6000 CE is as follows
On 24 Apr ABB was trading at 7336.50. The strike last trading price was 1594.75, which was 0 lower than the previous day. The implied volatity was 117.12, the open interest changed by 0 which decreased total open position to 180
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 1594.75, which was 9.75 higher than the previous day. The implied volatity was 117.12, the open interest changed by 0 which decreased total open position to 180
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 1585, which was 442.75 higher than the previous day. The implied volatity was 100.37, the open interest changed by -2 which decreased total open position to 180
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 1144.9, which was 2.650000000000091 higher than the previous day. The implied volatity was 57.1, the open interest changed by 0 which decreased total open position to 182
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 1144.9, which was 129.9000000000001 higher than the previous day. The implied volatity was 57.1, the open interest changed by -4 which decreased total open position to 183
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 1015, which was 262.15 higher than the previous day. The implied volatity was 50.95, the open interest changed by -2 which decreased total open position to 189
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 752.85, which was -122.14999999999998 lower than the previous day. The implied volatity was 44.68, the open interest changed by 3 which increased total open position to 192
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 875, which was 12.850000000000023 higher than the previous day. The implied volatity was 45.91, the open interest changed by -5 which decreased total open position to 191
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 862.15, which was -12.850000000000023 lower than the previous day. The implied volatity was 33.18, the open interest changed by -7 which decreased total open position to 196
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 875, which was 191.25 higher than the previous day. The implied volatity was 42.18, the open interest changed by -6 which decreased total open position to 213
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 668.85, which was 66.15 higher than the previous day. The implied volatity was 41.57, the open interest changed by -3 which decreased total open position to 218
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 604.7, which was 230.7 higher than the previous day. The implied volatity was 20.96, the open interest changed by -68 which decreased total open position to 221
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 371.5, which was 17.9 higher than the previous day. The implied volatity was 30.72, the open interest changed by 5 which increased total open position to 289
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 348.8, which was 20.6 higher than the previous day. The implied volatity was 35.65, the open interest changed by 18 which increased total open position to 283
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 329.15, which was 55.15 higher than the previous day. The implied volatity was 35.98, the open interest changed by -11 which decreased total open position to 267
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 266.85, which was 41.15 higher than the previous day. The implied volatity was 31, the open interest changed by -147 which decreased total open position to 278
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 228, which was -75.9 lower than the previous day. The implied volatity was 32.31, the open interest changed by 138 which increased total open position to 428
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 303.4, which was -74.95 lower than the previous day. The implied volatity was 30.67, the open interest changed by 86 which increased total open position to 273
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 380, which was 38.2 higher than the previous day. The implied volatity was 29.86, the open interest changed by 33 which increased total open position to 186
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 346.1, which was 64.85 higher than the previous day. The implied volatity was 31.42, the open interest changed by -1 which decreased total open position to 154
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 282, which was -98 lower than the previous day. The implied volatity was 32.26, the open interest changed by 96 which increased total open position to 156
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 380, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 380, which was -45 lower than the previous day. The implied volatity was 24.7, the open interest changed by 1 which increased total open position to 62
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 425, which was -175 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 425, which was -175 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 16 Mar ABB was trading at 6218.00. The strike last trading price was 425, which was -175 lower than the previous day. The implied volatity was 30.68, the open interest changed by 20 which increased total open position to 69
On 13 Mar ABB was trading at 6392.50. The strike last trading price was 600, which was 30 higher than the previous day. The implied volatity was 36.17, the open interest changed by -1 which decreased total open position to 49
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 570, which was 19.15 higher than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 50
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 550.85, which was 234.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 550.85, which was 234.3 higher than the previous day. The implied volatity was 42.36, the open interest changed by -25 which decreased total open position to 49
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 325.3, which was -14.7 lower than the previous day. The implied volatity was 32.14, the open interest changed by 72 which increased total open position to 74
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 340, which was 140 higher than the previous day. The implied volatity was 28.75, the open interest changed by -1 which decreased total open position to 1
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 21.88, the open interest changed by 0 which decreased total open position to 1
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 200, which was 162.55 higher than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 37.45, 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 Feb ABB was trading at 6073.00. The strike last trading price was 37.45, 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 26 Feb ABB was trading at 6133.00. The strike last trading price was 37.45, 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 25 Feb ABB was trading at 6167.50. The strike last trading price was 37.45, 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 24 Feb ABB was trading at 6056.00. The strike last trading price was 37.45, 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 37.45, 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 37.45, 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 37.45, which was 0 lower than the previous day. The implied volatity was 1.56, 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 37.45, which was 0 lower than the previous day. The implied volatity was 0.04, 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 37.45, which was 0 lower than the previous day. The implied volatity was 0.56, 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 37.45, which was 0 lower than the previous day. The implied volatity was 0.08, 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 37.45, which was 0 lower than the previous day. The implied volatity was 0.82, 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 37.45, which was 0 lower than the previous day. The implied volatity was 0.86, 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 37.45, 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 10 Feb ABB was trading at 5870.00. The strike last trading price was 37.45, which was 0 lower than the previous day. The implied volatity was 0.58, 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 37.45, 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 6 Feb ABB was trading at 5816.00. The strike last trading price was 37.45, 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
On 5 Feb ABB was trading at 5770.00. The strike last trading price was 37.45, which was 0 lower than the previous day. The implied volatity was 0.84, 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 37.45, which was 0 lower than the previous day. The implied volatity was 1.14, 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 37.45, which was 0 lower than the previous day. The implied volatity was 1.78, 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 37.45, 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 37.45, which was 0 lower than the previous day. The implied volatity was 3.04, 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 37.45, which was 0 lower than the previous day. The implied volatity was 2.57, 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 37.45, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
| ABB 28-Apr-2026 (4d) 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.75
Gamma: 0.00003
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 7336.50 | 1.8 | 0.15000000000000013 | 80.11 | 167 | -108 | 514 |
| 23 Apr | 7575.50 | 1.7 | -0.8 | 79.67 | 167 | -71 | 621 |
| 22 Apr | 7587.00 | 2.1 | -1 | 77.24 | 508 | -47 | 693 |
| 21 Apr | 7255.00 | 3.2 | -1.2999999999999998 | 61.83 | 303 | -87 | 741 |
| 20 Apr | 7158.00 | 4.4 | -2 | 57.48 | 539 | -74 | 830 |
| 17 Apr | 7029.50 | 6.35 | -7 | 47.88 | 734 | 143 | 906 |
| 16 Apr | 6883.50 | 13.1 | -1.8000000000000007 | 47.43 | 450 | 54 | 764 |
| 15 Apr | 6873.00 | 15.2 | -4.900000000000002 | 46.06 | 279 | -31 | 710 |
| 13 Apr | 6828.50 | 19 | -1.1000000000000014 | 44.52 | 937 | -75 | 776 |
| 10 Apr | 6859.50 | 18.6 | -16.549999999999997 | 41.09 | 1,690 | 47 | 853 |
| 9 Apr | 6614.00 | 37 | -7.35 | 38.99 | 723 | 10 | 810 |
| 8 Apr | 6565.00 | 43.55 | -71.5 | 39.16 | 1,239 | 220 | 797 |
| 7 Apr | 6269.00 | 115.65 | -20.2 | 40.59 | 654 | 98 | 579 |
| 6 Apr | 6193.50 | 136 | -16.4 | 39.37 | 695 | 3 | 485 |
| 2 Apr | 6142.00 | 152 | -27.25 | 35.91 | 1,312 | 125 | 493 |
| 1 Apr | 6063.00 | 174.4 | -95.3 | 35.05 | 948 | 27 | 369 |
| 30 Mar | 5941.50 | 266.2 | 19.1 | 41.37 | 1,094 | 6 | 341 |
| 27 Mar | 6105.00 | 244.15 | 58.4 | 44.29 | 1,774 | -32 | 333 |
| 25 Mar | 6212.50 | 185.05 | -31.2 | 40.58 | 573 | -10 | 363 |
| 24 Mar | 6162.00 | 218 | -57.7 | 41.11 | 1,293 | 144 | 385 |
| 23 Mar | 6041.50 | 288.5 | 137.6 | 43.48 | 1,270 | 139 | 249 |
| 20 Mar | 6297.00 | 149.1 | -34.4 | 36.96 | 80 | 29 | 109 |
| 19 Mar | 6214.00 | 174 | 38.8 | 37.22 | 35 | -1 | 82 |
| 18 Mar | 6337.50 | 136 | -12 | 35.71 | 52 | 6 | 83 |
| 17 Mar | 6310.50 | 149.85 | -37.9 | 36.54 | 29 | 11 | 76 |
| 16 Mar | 6218.00 | 194.85 | 37.1 | 38.34 | 108 | 12 | 65 |
| 13 Mar | 6392.50 | 157.75 | 25.15 | 39.12 | 50 | -12 | 54 |
| 12 Mar | 6409.00 | 134.9 | -40.1 | 36.63 | 60 | 41 | 64 |
| 11 Mar | 6280.00 | 175 | 18.15 | 36.2 | 16 | 3 | 24 |
| 10 Mar | 6224.50 | 155.2 | -159.4 | 31.97 | 15 | 3 | 18 |
| 9 Mar | 5982.50 | 314.6 | -923.45 | 40.26 | 15 | 0 | 0 |
| 6 Mar | 6062.00 | 1238.05 | 0 | 1.69 | 0 | 0 | 0 |
| 5 Mar | 5929.00 | 1238.05 | 0 | 0.05 | 0 | 0 | 0 |
| 4 Mar | 5830.50 | 1238.05 | 0 | 0.85 | 0 | 0 | 0 |
| 2 Mar | 5983.00 | 1238.05 | 0 | 0.93 | 0 | 0 | 0 |
| 27 Feb | 6073.00 | 1238.05 | 0 | 1.94 | 0 | 0 | 0 |
| 26 Feb | 6133.00 | 1238.05 | 0 | 2.29 | 0 | 0 | 0 |
| 25 Feb | 6167.50 | 1238.05 | 0 | 2.59 | 0 | 0 | 0 |
| 24 Feb | 6056.00 | 1238.05 | 0 | 1.65 | 0 | 0 | 0 |
| 23 Feb | 5917.50 | 1238.05 | 0 | 0.38 | 0 | 0 | 0 |
| 20 Feb | 5987.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5719.50 | 0 | 0 | 0 | 0 | 0 | 0 |
| 18 Feb | 5881.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 5836.00 | 0 | 0 | 0.2 | 0 | 0 | 0 |
| 16 Feb | 5888.00 | 0 | 0 | 0.11 | 0 | 0 | 0 |
| 13 Feb | 5780.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 5788.50 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5825.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5870.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5815.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5816.00 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5770.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5755.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 5668.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 5468.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5437.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 5578.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 5474.00 | 0 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6000 expiring on 28APR2026
Delta for 6000 PE is -0.01
Historical price for 6000 PE is as follows
On 24 Apr ABB was trading at 7336.50. The strike last trading price was 1.8, which was 0.15000000000000013 higher than the previous day. The implied volatity was 80.11, the open interest changed by -108 which decreased total open position to 514
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was 79.67, the open interest changed by -71 which decreased total open position to 621
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 77.24, the open interest changed by -47 which decreased total open position to 693
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 3.2, which was -1.2999999999999998 lower than the previous day. The implied volatity was 61.83, the open interest changed by -87 which decreased total open position to 741
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 4.4, which was -2 lower than the previous day. The implied volatity was 57.48, the open interest changed by -74 which decreased total open position to 830
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 6.35, which was -7 lower than the previous day. The implied volatity was 47.88, the open interest changed by 143 which increased total open position to 906
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 13.1, which was -1.8000000000000007 lower than the previous day. The implied volatity was 47.43, the open interest changed by 54 which increased total open position to 764
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 15.2, which was -4.900000000000002 lower than the previous day. The implied volatity was 46.06, the open interest changed by -31 which decreased total open position to 710
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 19, which was -1.1000000000000014 lower than the previous day. The implied volatity was 44.52, the open interest changed by -75 which decreased total open position to 776
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 18.6, which was -16.549999999999997 lower than the previous day. The implied volatity was 41.09, the open interest changed by 47 which increased total open position to 853
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 37, which was -7.35 lower than the previous day. The implied volatity was 38.99, the open interest changed by 10 which increased total open position to 810
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 43.55, which was -71.5 lower than the previous day. The implied volatity was 39.16, the open interest changed by 220 which increased total open position to 797
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 115.65, which was -20.2 lower than the previous day. The implied volatity was 40.59, the open interest changed by 98 which increased total open position to 579
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 136, which was -16.4 lower than the previous day. The implied volatity was 39.37, the open interest changed by 3 which increased total open position to 485
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 152, which was -27.25 lower than the previous day. The implied volatity was 35.91, the open interest changed by 125 which increased total open position to 493
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 174.4, which was -95.3 lower than the previous day. The implied volatity was 35.05, the open interest changed by 27 which increased total open position to 369
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 266.2, which was 19.1 higher than the previous day. The implied volatity was 41.37, the open interest changed by 6 which increased total open position to 341
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 244.15, which was 58.4 higher than the previous day. The implied volatity was 44.29, the open interest changed by -32 which decreased total open position to 333
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 185.05, which was -31.2 lower than the previous day. The implied volatity was 40.58, the open interest changed by -10 which decreased total open position to 363
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 218, which was -57.7 lower than the previous day. The implied volatity was 41.11, the open interest changed by 144 which increased total open position to 385
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 288.5, which was 137.6 higher than the previous day. The implied volatity was 43.48, the open interest changed by 139 which increased total open position to 249
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 149.1, which was -34.4 lower than the previous day. The implied volatity was 36.96, the open interest changed by 29 which increased total open position to 109
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 174, which was 38.8 higher than the previous day. The implied volatity was 37.22, the open interest changed by -1 which decreased total open position to 82
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 136, which was -12 lower than the previous day. The implied volatity was 35.71, the open interest changed by 6 which increased total open position to 83
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 149.85, which was -37.9 lower than the previous day. The implied volatity was 36.54, the open interest changed by 11 which increased total open position to 76
On 16 Mar ABB was trading at 6218.00. The strike last trading price was 194.85, which was 37.1 higher than the previous day. The implied volatity was 38.34, the open interest changed by 12 which increased total open position to 65
On 13 Mar ABB was trading at 6392.50. The strike last trading price was 157.75, which was 25.15 higher than the previous day. The implied volatity was 39.12, the open interest changed by -12 which decreased total open position to 54
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 134.9, which was -40.1 lower than the previous day. The implied volatity was 36.63, the open interest changed by 41 which increased total open position to 64
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 175, which was 18.15 higher than the previous day. The implied volatity was 36.2, the open interest changed by 3 which increased total open position to 24
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 155.2, which was -159.4 lower than the previous day. The implied volatity was 31.97, the open interest changed by 3 which increased total open position to 18
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 314.6, which was -923.45 lower than the previous day. The implied volatity was 40.26, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 1238.05, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 1238.05, which was 0 lower than the previous day. The implied volatity was 0.05, 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 1238.05, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 1238.05, 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 27 Feb ABB was trading at 6073.00. The strike last trading price was 1238.05, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 1238.05, which was 0 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 1238.05, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 1238.05, which was 0 lower than the previous day. The implied volatity was 1.65, 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 1238.05, which was 0 lower than the previous day. The implied volatity was 0.38, 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 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 Feb ABB was trading at 5719.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, 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 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 17 Feb ABB was trading at 5836.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.2, 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 0, which was 0 lower than the previous day. The implied volatity was 0.11, 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 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 12 Feb ABB was trading at 5788.50. 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 11 Feb ABB was trading at 5825.50. 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 10 Feb ABB was trading at 5870.00. 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 9 Feb ABB was trading at 5815.50. 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 6 Feb ABB was trading at 5816.00. 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 5 Feb ABB was trading at 5770.00. 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 4 Feb ABB was trading at 5755.00. 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 3 Feb ABB was trading at 5668.50. 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 Feb ABB was trading at 5468.00. 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 1 Feb ABB was trading at 5437.00. 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 30 Jan ABB was trading at 5578.50. 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 29 Jan ABB was trading at 5474.00. 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
