ABB
Abb India Limited
Historical option data for ABB
10 Mar 2026 04:10 PM IST
| ABB 30-MAR-2026 6100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 5.41
Theta: -5.49
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 6224.50 | 282 | 133.85 | 32.97 | 1,872 | -62 | 339 | |||||||||
| 9 Mar | 5982.50 | 151.65 | -24.25 | 31.59 | 927 | 12 | 438 | |||||||||
| 6 Mar | 6062.00 | 179 | 70.85 | 28.04 | 3,418 | 23 | 426 | |||||||||
| 5 Mar | 5929.00 | 108 | 10.4 | 27.23 | 640 | -34 | 414 | |||||||||
| 4 Mar | 5830.50 | 98.2 | -49.75 | 30.67 | 875 | 82 | 452 | |||||||||
| 2 Mar | 5983.00 | 151.15 | -39.35 | 27.92 | 683 | 75 | 375 | |||||||||
| 27 Feb | 6073.00 | 193.25 | -34 | 25.11 | 608 | 35 | 303 | |||||||||
| 26 Feb | 6133.00 | 226.15 | -22.35 | 24.83 | 436 | 5 | 268 | |||||||||
| 25 Feb | 6167.50 | 239.25 | 23.45 | 24.2 | 2,130 | -8 | 263 | |||||||||
| 24 Feb | 6056.00 | 212.5 | 57.65 | 27.71 | 1,828 | 69 | 274 | |||||||||
| 23 Feb | 5917.50 | 156.5 | -61.3 | 29.51 | 962 | 80 | 209 | |||||||||
| 20 Feb | 5987.00 | 220 | 113.35 | 30.41 | 2,407 | 118 | 142 | |||||||||
| 19 Feb | 5719.50 | 104.75 | -66.95 | 30.08 | 31 | 7 | 23 | |||||||||
| 18 Feb | 5881.50 | 172 | 22.7 | 31.48 | 59 | -7 | 17 | |||||||||
| 17 Feb | 5836.00 | 147 | -26.7 | 29.55 | 36 | 16 | 23 | |||||||||
| 16 Feb | 5888.00 | 171 | 64.1 | 28.84 | 4 | 2 | 6 | |||||||||
| 13 Feb | 5780.50 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 12 Feb | 5788.50 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 11 Feb | 5825.50 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 5870.00 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 5815.50 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 6 Feb | 5816.00 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 5 Feb | 5770.00 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 4 Feb | 5755.00 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 3 Feb | 5668.50 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 2 Feb | 5468.00 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 1 Feb | 5437.00 | 106.9 | 17.9 | - | 0 | 0 | 4 | |||||||||
| 30 Jan | 5578.50 | 106.9 | 17.9 | 29.22 | 4 | 2 | 2 | |||||||||
For Abb India Limited - strike price 6100 expiring on 30MAR2026
Delta for 6100 CE is 0.65
Historical price for 6100 CE is as follows
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 282, which was 133.85 higher than the previous day. The implied volatity was 32.97, the open interest changed by -62 which decreased total open position to 339
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 151.65, which was -24.25 lower than the previous day. The implied volatity was 31.59, the open interest changed by 12 which increased total open position to 438
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 179, which was 70.85 higher than the previous day. The implied volatity was 28.04, the open interest changed by 23 which increased total open position to 426
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 108, which was 10.4 higher than the previous day. The implied volatity was 27.23, the open interest changed by -34 which decreased total open position to 414
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 98.2, which was -49.75 lower than the previous day. The implied volatity was 30.67, the open interest changed by 82 which increased total open position to 452
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 151.15, which was -39.35 lower than the previous day. The implied volatity was 27.92, the open interest changed by 75 which increased total open position to 375
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 193.25, which was -34 lower than the previous day. The implied volatity was 25.11, the open interest changed by 35 which increased total open position to 303
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 226.15, which was -22.35 lower than the previous day. The implied volatity was 24.83, the open interest changed by 5 which increased total open position to 268
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 239.25, which was 23.45 higher than the previous day. The implied volatity was 24.2, the open interest changed by -8 which decreased total open position to 263
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 212.5, which was 57.65 higher than the previous day. The implied volatity was 27.71, the open interest changed by 69 which increased total open position to 274
On 23 Feb ABB was trading at 5917.50. The strike last trading price was 156.5, which was -61.3 lower than the previous day. The implied volatity was 29.51, the open interest changed by 80 which increased total open position to 209
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 220, which was 113.35 higher than the previous day. The implied volatity was 30.41, the open interest changed by 118 which increased total open position to 142
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 104.75, which was -66.95 lower than the previous day. The implied volatity was 30.08, the open interest changed by 7 which increased total open position to 23
On 18 Feb ABB was trading at 5881.50. The strike last trading price was 172, which was 22.7 higher than the previous day. The implied volatity was 31.48, the open interest changed by -7 which decreased total open position to 17
On 17 Feb ABB was trading at 5836.00. The strike last trading price was 147, which was -26.7 lower than the previous day. The implied volatity was 29.55, the open interest changed by 16 which increased total open position to 23
On 16 Feb ABB was trading at 5888.00. The strike last trading price was 171, which was 64.1 higher than the previous day. The implied volatity was 28.84, the open interest changed by 2 which increased total open position to 6
On 13 Feb ABB was trading at 5780.50. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb ABB was trading at 5788.50. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb ABB was trading at 5825.50. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb ABB was trading at 5870.00. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Feb ABB was trading at 5815.50. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Feb ABB was trading at 5816.00. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 Feb ABB was trading at 5770.00. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 Feb ABB was trading at 5755.00. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Feb ABB was trading at 5668.50. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Feb ABB was trading at 5468.00. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb ABB was trading at 5437.00. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan ABB was trading at 5578.50. The strike last trading price was 106.9, which was 17.9 higher than the previous day. The implied volatity was 29.22, the open interest changed by 2 which increased total open position to 2
| ABB 30MAR2026 6100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 5.41
Theta: -3.89
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 6224.50 | 121 | -112.65 | 33.4 | 1,483 | 80 | 358 |
| 9 Mar | 5982.50 | 225.85 | 21.95 | 33.2 | 254 | -5 | 279 |
| 6 Mar | 6062.00 | 198 | -75.9 | 32.72 | 643 | 28 | 286 |
| 5 Mar | 5929.00 | 273.85 | -70.6 | 31.01 | 36 | 7 | 258 |
| 4 Mar | 5830.50 | 342.9 | 113.1 | 32.17 | 117 | -22 | 252 |
| 2 Mar | 5983.00 | 224.35 | 40.05 | 27.89 | 443 | -22 | 277 |
| 27 Feb | 6073.00 | 179.55 | 19.8 | 27.66 | 647 | 44 | 299 |
| 26 Feb | 6133.00 | 162.7 | 1 | 28.3 | 625 | 42 | 256 |
| 25 Feb | 6167.50 | 163 | -53.65 | 29.35 | 1,190 | 123 | 216 |
| 24 Feb | 6056.00 | 222.95 | -98.95 | 31.38 | 141 | 10 | 93 |
| 23 Feb | 5917.50 | 322.7 | 31.4 | 33.75 | 260 | -35 | 83 |
| 20 Feb | 5987.00 | 269.6 | -690.55 | 32.71 | 1,868 | 125 | 125 |
| 19 Feb | 5719.50 | 960.15 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5881.50 | 960.15 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 5836.00 | 960.15 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 5888.00 | 960.15 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5780.50 | 960.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 5788.50 | 960.15 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5825.50 | 960.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5870.00 | 960.15 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5815.50 | 960.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5816.00 | 960.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5770.00 | 960.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5755.00 | 960.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 5668.50 | 960.15 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 5468.00 | 960.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5437.00 | 960.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 5578.50 | 960.15 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6100 expiring on 30MAR2026
Delta for 6100 PE is -0.35
Historical price for 6100 PE is as follows
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 121, which was -112.65 lower than the previous day. The implied volatity was 33.4, the open interest changed by 80 which increased total open position to 358
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 225.85, which was 21.95 higher than the previous day. The implied volatity was 33.2, the open interest changed by -5 which decreased total open position to 279
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 198, which was -75.9 lower than the previous day. The implied volatity was 32.72, the open interest changed by 28 which increased total open position to 286
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 273.85, which was -70.6 lower than the previous day. The implied volatity was 31.01, the open interest changed by 7 which increased total open position to 258
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 342.9, which was 113.1 higher than the previous day. The implied volatity was 32.17, the open interest changed by -22 which decreased total open position to 252
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 224.35, which was 40.05 higher than the previous day. The implied volatity was 27.89, the open interest changed by -22 which decreased total open position to 277
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 179.55, which was 19.8 higher than the previous day. The implied volatity was 27.66, the open interest changed by 44 which increased total open position to 299
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 162.7, which was 1 higher than the previous day. The implied volatity was 28.3, the open interest changed by 42 which increased total open position to 256
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 163, which was -53.65 lower than the previous day. The implied volatity was 29.35, the open interest changed by 123 which increased total open position to 216
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 222.95, which was -98.95 lower than the previous day. The implied volatity was 31.38, the open interest changed by 10 which increased total open position to 93
On 23 Feb ABB was trading at 5917.50. The strike last trading price was 322.7, which was 31.4 higher than the previous day. The implied volatity was 33.75, the open interest changed by -35 which decreased total open position to 83
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 269.6, which was -690.55 lower than the previous day. The implied volatity was 32.71, the open interest changed by 125 which increased total open position to 125
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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 960.15, 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
