ABB
Abb India Limited
Historical option data for ABB
24 Apr 2026 01:32 PM IST
| ABB 28-Apr-2026 (4d) 6100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.01
Theta: -8.52
Gamma: 0.00009
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 7346.50 | 1491.8 | 0 | 106.99 | 0 | 0 | 112 | |||||||||
| 23 Apr | 7575.50 | 1491.8 | 22.799999999999955 | 106.99 | 9 | 4 | 112 | |||||||||
| 22 Apr | 7587.00 | 1469 | 328 | 74.76 | 10 | -3 | 108 | |||||||||
| 21 Apr | 7255.00 | 1141 | 66 | 60.94 | 33 | -15 | 119 | |||||||||
| 20 Apr | 7158.00 | 1075 | 125 | 48.59 | 4 | -3 | 135 | |||||||||
| 17 Apr | 7029.50 | 950 | 166.70000000000005 | 47.37 | 2 | 0 | 139 | |||||||||
| 16 Apr | 6883.50 | 783.3 | 0 | 45.06 | 0 | 0 | 139 | |||||||||
| 15 Apr | 6873.00 | 783.3 | -3.4500000000000455 | 45.06 | 9 | -5 | 140 | |||||||||
| 13 Apr | 6828.50 | 786.75 | 67.54999999999995 | 36.08 | 16 | -12 | 145 | |||||||||
| 10 Apr | 6859.50 | 719.2 | 207.05000000000007 | 41.19 | 31 | -21 | 158 | |||||||||
| 9 Apr | 6614.00 | 514.15 | 205.55 | - | 0 | 0 | 179 | |||||||||
| 8 Apr | 6565.00 | 514.15 | 205.55 | 23.66 | 39 | -13 | 179 | |||||||||
| 7 Apr | 6269.00 | 305.35 | 15.1 | 31.37 | 151 | -4 | 192 | |||||||||
| 6 Apr | 6193.50 | 282.95 | 13.45 | 34.88 | 286 | -16 | 197 | |||||||||
| 2 Apr | 6142.00 | 271.8 | 52.05 | 35.26 | 471 | 20 | 212 | |||||||||
| 1 Apr | 6063.00 | 208.45 | 26 | 30.22 | 552 | 64 | 194 | |||||||||
| 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 0.96
Historical price for 6100 CE is as follows
On 24 Apr ABB was trading at 7346.50. The strike last trading price was 1491.8, which was 0 lower than the previous day. The implied volatity was 106.99, the open interest changed by 0 which decreased total open position to 112
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 1491.8, which was 22.799999999999955 higher than the previous day. The implied volatity was 106.99, the open interest changed by 4 which increased total open position to 112
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 1469, which was 328 higher than the previous day. The implied volatity was 74.76, the open interest changed by -3 which decreased total open position to 108
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 1141, which was 66 higher than the previous day. The implied volatity was 60.94, the open interest changed by -15 which decreased total open position to 119
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 1075, which was 125 higher than the previous day. The implied volatity was 48.59, the open interest changed by -3 which decreased total open position to 135
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 950, which was 166.70000000000005 higher than the previous day. The implied volatity was 47.37, the open interest changed by 0 which decreased total open position to 139
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 783.3, which was 0 lower than the previous day. The implied volatity was 45.06, the open interest changed by 0 which decreased total open position to 139
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 783.3, which was -3.4500000000000455 lower than the previous day. The implied volatity was 45.06, the open interest changed by -5 which decreased total open position to 140
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 786.75, which was 67.54999999999995 higher than the previous day. The implied volatity was 36.08, the open interest changed by -12 which decreased total open position to 145
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 719.2, which was 207.05000000000007 higher than the previous day. The implied volatity was 41.19, the open interest changed by -21 which decreased total open position to 158
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 514.15, which was 205.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 179
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 514.15, which was 205.55 higher than the previous day. The implied volatity was 23.66, the open interest changed by -13 which decreased total open position to 179
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 305.35, which was 15.1 higher than the previous day. The implied volatity was 31.37, the open interest changed by -4 which decreased total open position to 192
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 282.95, which was 13.45 higher than the previous day. The implied volatity was 34.88, the open interest changed by -16 which decreased total open position to 197
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 271.8, which was 52.05 higher than the previous day. The implied volatity was 35.26, the open interest changed by 20 which increased total open position to 212
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 208.45, which was 26 higher than the previous day. The implied volatity was 30.22, the open interest changed by 64 which increased total open position to 194
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 (4d) 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.86
Gamma: 0.00004
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 7346.50 | 2 | -0.1499999999999999 | 75.21 | 35 | 0 | 297 |
| 23 Apr | 7575.50 | 2.15 | -1.2000000000000002 | 76.89 | 155 | -58 | 298 |
| 22 Apr | 7587.00 | 2.9 | -0.8999999999999999 | 75.05 | 595 | -9 | 356 |
| 21 Apr | 7255.00 | 3.8 | -2 | 58.56 | 25 | 6 | 365 |
| 20 Apr | 7158.00 | 5.3 | -2.6000000000000005 | 54.65 | 227 | -56 | 358 |
| 17 Apr | 7029.50 | 7.9 | -10.549999999999999 | 46.12 | 121 | -1 | 412 |
| 16 Apr | 6883.50 | 16.75 | -2.75 | 45.34 | 47 | 1 | 414 |
| 15 Apr | 6873.00 | 20.05 | -6.099999999999998 | 44.21 | 223 | -160 | 413 |
| 13 Apr | 6828.50 | 25.5 | -0.8999999999999986 | 43.25 | 269 | 106 | 581 |
| 10 Apr | 6859.50 | 25 | -21.1 | 40.38 | 314 | 73 | 476 |
| 9 Apr | 6614.00 | 47.8 | -10.8 | 37.49 | 77 | -11 | 403 |
| 8 Apr | 6565.00 | 58 | -90.1 | 38.27 | 260 | -25 | 415 |
| 7 Apr | 6269.00 | 150.15 | -23.5 | 40.48 | 313 | 72 | 443 |
| 6 Apr | 6193.50 | 176.45 | -16.2 | 39.54 | 445 | 44 | 374 |
| 2 Apr | 6142.00 | 193.5 | -29.25 | 35.73 | 312 | 151 | 329 |
| 1 Apr | 6063.00 | 222.05 | -103.65 | 35.18 | 361 | 36 | 187 |
| 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 -0.01
Historical price for 6100 PE is as follows
On 24 Apr ABB was trading at 7346.50. The strike last trading price was 2, which was -0.1499999999999999 lower than the previous day. The implied volatity was 75.21, the open interest changed by 0 which decreased total open position to 297
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 2.15, which was -1.2000000000000002 lower than the previous day. The implied volatity was 76.89, the open interest changed by -58 which decreased total open position to 298
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 2.9, which was -0.8999999999999999 lower than the previous day. The implied volatity was 75.05, the open interest changed by -9 which decreased total open position to 356
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 3.8, which was -2 lower than the previous day. The implied volatity was 58.56, the open interest changed by 6 which increased total open position to 365
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 5.3, which was -2.6000000000000005 lower than the previous day. The implied volatity was 54.65, the open interest changed by -56 which decreased total open position to 358
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 7.9, which was -10.549999999999999 lower than the previous day. The implied volatity was 46.12, the open interest changed by -1 which decreased total open position to 412
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 16.75, which was -2.75 lower than the previous day. The implied volatity was 45.34, the open interest changed by 1 which increased total open position to 414
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 20.05, which was -6.099999999999998 lower than the previous day. The implied volatity was 44.21, the open interest changed by -160 which decreased total open position to 413
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 25.5, which was -0.8999999999999986 lower than the previous day. The implied volatity was 43.25, the open interest changed by 106 which increased total open position to 581
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 25, which was -21.1 lower than the previous day. The implied volatity was 40.38, the open interest changed by 73 which increased total open position to 476
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 47.8, which was -10.8 lower than the previous day. The implied volatity was 37.49, the open interest changed by -11 which decreased total open position to 403
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 58, which was -90.1 lower than the previous day. The implied volatity was 38.27, the open interest changed by -25 which decreased total open position to 415
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 150.15, which was -23.5 lower than the previous day. The implied volatity was 40.48, the open interest changed by 72 which increased total open position to 443
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 176.45, which was -16.2 lower than the previous day. The implied volatity was 39.54, the open interest changed by 44 which increased total open position to 374
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 193.5, which was -29.25 lower than the previous day. The implied volatity was 35.73, the open interest changed by 151 which increased total open position to 329
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 222.05, which was -103.65 lower than the previous day. The implied volatity was 35.18, the open interest changed by 36 which increased total open position to 187
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
