ABB
Abb India Limited
Historical option data for ABB
30 Mar 2026 04:10 PM IST
| ABB 28-Apr-2026 (28d) 6100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 6.69
Theta: -4.4
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 5941.50 | 180.5 | -72.6 | 32.06 | 700 | -93 | 130 | |||||||||
| 27 Mar | 6105.00 | 250.3 | 219.8 | 30.97 | 247 | 222 | 222 | |||||||||
| 25 Mar | 6212.50 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 6162.00 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 6041.50 | 30.5 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 20 Mar | 6297.00 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 6214.00 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 6337.50 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 6310.50 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 6218.00 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6392.50 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 6409.00 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 6280.00 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 6224.50 | 30.5 | 0 | 0.47 | 0 | 0 | 0 | |||||||||
| 9 Mar | 5982.50 | 30.5 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 6 Mar | 6062.00 | 30.5 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 5 Mar | 5929.00 | 30.5 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 5830.50 | 30.5 | 0 | 2.17 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5983.00 | 30.5 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 27 Feb | 6073.00 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 6133.00 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 6167.50 | 30.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 6056.00 | 0 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 23 Feb | 5917.50 | 0 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 20 Feb | 5987.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 5719.50 | 0 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 18 Feb | 5881.50 | 0 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 17 Feb | 5836.00 | 0 | 0 | 1.56 | 0 | 0 | 0 | |||||||||
| 16 Feb | 5888.00 | 0 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 13 Feb | 5780.50 | 0 | 0 | 1.79 | 0 | 0 | 0 | |||||||||
| 12 Feb | 5788.50 | 0 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
| 11 Feb | 5825.50 | 0 | 0 | 1.48 | 0 | 0 | 0 | |||||||||
| 10 Feb | 5870.00 | 0 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
| 9 Feb | 5815.50 | 0 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 6 Feb | 5816.00 | 0 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 5 Feb | 5770.00 | 0 | 0 | 1.76 | 0 | 0 | 0 | |||||||||
| 4 Feb | 5755.00 | 0 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
| 3 Feb | 5668.50 | 0 | 0 | 2.62 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6100 expiring on 28APR2026
Delta for 6100 CE is 0.46
Historical price for 6100 CE is as follows
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 180.5, which was -72.6 lower than the previous day. The implied volatity was 32.06, the open interest changed by -93 which decreased total open position to 130
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 250.3, which was 219.8 higher than the previous day. The implied volatity was 30.97, the open interest changed by 222 which increased total open position to 222
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 30.5, 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 Mar ABB was trading at 6162.00. The strike last trading price was 30.5, 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 Mar ABB was trading at 6041.50. The strike last trading price was 30.5, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 30.5, 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 Mar ABB was trading at 6214.00. The strike last trading price was 30.5, 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 Mar ABB was trading at 6337.50. The strike last trading price was 30.5, 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 Mar ABB was trading at 6310.50. The strike last trading price was 30.5, 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 Mar ABB was trading at 6218.00. The strike last trading price was 30.5, 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 Mar ABB was trading at 6392.50. The strike last trading price was 30.5, 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 Mar ABB was trading at 6409.00. The strike last trading price was 30.5, 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 Mar ABB was trading at 6280.00. The strike last trading price was 30.5, 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 Mar ABB was trading at 6224.50. The strike last trading price was 30.5, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 30.5, which was 0 lower than the previous day. The implied volatity was 0.22, 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 30.5, which was 0 lower than the previous day. The implied volatity was 0.34, 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 30.5, which was 0 lower than the previous day. The implied volatity was 1.02, 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 30.5, which was 0 lower than the previous day. The implied volatity was 2.17, 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 30.5, which was 0 lower than the previous day. The implied volatity was 0.22, 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 30.5, 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 30.5, 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 30.5, 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 0, which was 0 lower than the previous day. The implied volatity was 0.13, 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 0, which was 0 lower than the previous day. The implied volatity was 0.71, 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 2.4, 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 1.04, 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 0, 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 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 1.06, 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 1.79, 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 1.82, 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 1.48, 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 1.54, 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 1.5, 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 1.31, 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 1.76, 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 1.93, 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 2.62, the open interest changed by 0 which decreased total open position to 0
| ABB 28-Apr-2026 (28d) 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 6.71
Theta: -3.9
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 5941.50 | 322.4 | 24.15 | 41.78 | 318 | 43 | 152 |
| 27 Mar | 6105.00 | 290.8 | 63.45 | 44.24 | 242 | 67 | 103 |
| 25 Mar | 6212.50 | 227.85 | -32.8 | 40.87 | 31 | 8 | 32 |
| 24 Mar | 6162.00 | 260 | -60 | 40.78 | 59 | 20 | 24 |
| 23 Mar | 6041.50 | 320 | 110 | 40.91 | 4 | 2 | 4 |
| 20 Mar | 6297.00 | 210 | 27.1 | - | 0 | 0 | 2 |
| 19 Mar | 6214.00 | 210 | 27.1 | 36.82 | 1 | 0 | 2 |
| 18 Mar | 6337.50 | 182.9 | 0 | - | 0 | 0 | 2 |
| 17 Mar | 6310.50 | 182.9 | 0 | - | 1 | 0 | 2 |
| 16 Mar | 6218.00 | 182.9 | 0 | - | 1 | -1 | 0 |
| 13 Mar | 6392.50 | 182.9 | 0 | 38.07 | 1 | 1 | 0 |
| 12 Mar | 6409.00 | 182.9 | 0 | 38.74 | 1 | 0 | 2 |
| 11 Mar | 6280.00 | 182.9 | -85.2 | - | 0 | 0 | 2 |
| 10 Mar | 6224.50 | 182.9 | -85.2 | 30.83 | 2 | 0 | 1 |
| 9 Mar | 5982.50 | 268.1 | 18.1 | - | 0 | 0 | 1 |
| 6 Mar | 6062.00 | 268.1 | 18.1 | 31.68 | 2 | 0 | 1 |
| 5 Mar | 5929.00 | 250 | -1079.6 | - | 0 | 0 | 0 |
| 4 Mar | 5830.50 | 250 | -1079.6 | - | 0 | 0 | 1 |
| 2 Mar | 5983.00 | 250 | -1079.6 | - | 0 | 0 | 0 |
| 27 Feb | 6073.00 | 250 | -1079.6 | - | 1 | 0 | 1 |
| 26 Feb | 6133.00 | 250 | -1079.6 | 31.27 | 1 | 0 | 0 |
| 25 Feb | 6167.50 | 1329.6 | 0 | 1.71 | 0 | 0 | 0 |
| 24 Feb | 6056.00 | 0 | 0 | 0.59 | 0 | 0 | 0 |
| 23 Feb | 5917.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5987.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5719.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5881.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 5836.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 5888.00 | 0 | 0 | - | 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 |
For Abb India Limited - strike price 6100 expiring on 28APR2026
Delta for 6100 PE is -0.52
Historical price for 6100 PE is as follows
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 322.4, which was 24.15 higher than the previous day. The implied volatity was 41.78, the open interest changed by 43 which increased total open position to 152
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 290.8, which was 63.45 higher than the previous day. The implied volatity was 44.24, the open interest changed by 67 which increased total open position to 103
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 227.85, which was -32.8 lower than the previous day. The implied volatity was 40.87, the open interest changed by 8 which increased total open position to 32
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 260, which was -60 lower than the previous day. The implied volatity was 40.78, the open interest changed by 20 which increased total open position to 24
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 320, which was 110 higher than the previous day. The implied volatity was 40.91, the open interest changed by 2 which increased total open position to 4
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 210, which was 27.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 210, which was 27.1 higher than the previous day. The implied volatity was 36.82, the open interest changed by 0 which decreased total open position to 2
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 182.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 182.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar ABB was trading at 6218.00. The strike last trading price was 182.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 13 Mar ABB was trading at 6392.50. The strike last trading price was 182.9, which was 0 lower than the previous day. The implied volatity was 38.07, the open interest changed by 1 which increased total open position to 0
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 182.9, which was 0 lower than the previous day. The implied volatity was 38.74, the open interest changed by 0 which decreased total open position to 2
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 182.9, which was -85.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 182.9, which was -85.2 lower than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 1
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 268.1, which was 18.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 268.1, which was 18.1 higher than the previous day. The implied volatity was 31.68, the open interest changed by 0 which decreased total open position to 1
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 250, which was -1079.6 lower than the previous day. The implied volatity was -, 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 250, which was -1079.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 250, which was -1079.6 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 250, which was -1079.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 250, which was -1079.6 lower than the previous day. The implied volatity was 31.27, 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 1329.6, which was 0 lower than the previous day. The implied volatity was 1.71, 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 0, which was 0 lower than the previous day. The implied volatity was 0.59, 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 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 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 -, 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 -, 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 -, 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
