ABB
Abb India Limited
Historical option data for ABB
01 Apr 2026 04:10 PM IST
| ABB 28-Apr-2026 (27d) 6150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 6.59
Theta: -4.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 6063.00 | 191.5 | 19.45 | 31.26 | 221 | 91 | 204 | |||||||||
| 30 Mar | 5941.50 | 176.1 | -59.45 | 34.46 | 116 | 4 | 113 | |||||||||
| 27 Mar | 6105.00 | 232 | -125.1 | 31.89 | 109 | 108 | 108 | |||||||||
| 25 Mar | 6212.50 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 6162.00 | 357.1 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 23 Mar | 6041.50 | 357.1 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
| 20 Mar | 6297.00 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 6214.00 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 6337.50 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 6310.50 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 6218.00 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6392.50 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 6409.00 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 6280.00 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 6224.50 | 357.1 | 0 | 1.03 | 0 | 0 | 0 | |||||||||
| 9 Mar | 5982.50 | 357.1 | 0 | 0.8 | 0 | 0 | 0 | |||||||||
| 6 Mar | 6062.00 | 357.1 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 5 Mar | 5929.00 | 357.1 | 0 | 1.66 | 0 | 0 | 0 | |||||||||
| 4 Mar | 5830.50 | 357.1 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5983.00 | 357.1 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 27 Feb | 6073.00 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 6133.00 | 357.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 6167.50 | 357.1 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6150 expiring on 28APR2026
Delta for 6150 CE is 0.49
Historical price for 6150 CE is as follows
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 191.5, which was 19.45 higher than the previous day. The implied volatity was 31.26, the open interest changed by 91 which increased total open position to 204
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 176.1, which was -59.45 lower than the previous day. The implied volatity was 34.46, the open interest changed by 4 which increased total open position to 113
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 232, which was -125.1 lower than the previous day. The implied volatity was 31.89, the open interest changed by 108 which increased total open position to 108
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 357.1, 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 357.1, which was 0 lower than the previous day. The implied volatity was 0.15, 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 357.1, which was 0 lower than the previous day. The implied volatity was 1.01, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, 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 357.1, which was 0 lower than the previous day. The implied volatity was 1.03, 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 357.1, which was 0 lower than the previous day. The implied volatity was 0.8, 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 357.1, 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 5 Mar ABB was trading at 5929.00. The strike last trading price was 357.1, which was 0 lower than the previous day. The implied volatity was 1.66, 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 357.1, which was 0 lower than the previous day. The implied volatity was 2.42, 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 357.1, which was 0 lower than the previous day. The implied volatity was 0.73, 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 357.1, 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 357.1, 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 357.1, 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
| ABB 28-Apr-2026 (27d) 6150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 6.59
Theta: -3.45
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 6063.00 | 251 | -99 | 35.63 | 146 | 73 | 96 |
| 30 Mar | 5941.50 | 350 | 45.65 | 41.61 | 2 | 0 | 21 |
| 27 Mar | 6105.00 | 301.7 | -79.1 | 42.23 | 21 | 2 | 2 |
| 25 Mar | 6212.50 | 380.8 | 0 | 1.69 | 0 | 0 | 0 |
| 24 Mar | 6162.00 | 380.8 | 0 | 0.74 | 0 | 0 | 0 |
| 23 Mar | 6041.50 | 380.8 | 0 | 0.25 | 0 | 0 | 0 |
| 20 Mar | 6297.00 | 380.8 | 0 | 2.75 | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 380.8 | 0 | 1.92 | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 380.8 | 0 | 2.95 | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 380.8 | 0 | 2.73 | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 380.8 | 0 | 1.75 | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 380.8 | 0 | 3.51 | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 380.8 | 0 | 3.77 | 0 | 0 | 0 |
| 11 Mar | 6280.00 | 380.8 | 0 | 2.35 | 0 | 0 | 0 |
| 10 Mar | 6224.50 | 380.8 | 0 | 1.91 | 0 | 0 | 0 |
| 9 Mar | 5982.50 | 380.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 6062.00 | 380.8 | 0 | 0.23 | 0 | 0 | 0 |
| 5 Mar | 5929.00 | 380.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5830.50 | 380.8 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5983.00 | 380.8 | 0 | 0.08 | 0 | 0 | 0 |
| 27 Feb | 6073.00 | 380.8 | 0 | 0.3 | 0 | 0 | 0 |
| 26 Feb | 6133.00 | 380.8 | 0 | 0.93 | 0 | 0 | 0 |
| 25 Feb | 6167.50 | 380.8 | 0 | 1.19 | 0 | 0 | 0 |
For Abb India Limited - strike price 6150 expiring on 28APR2026
Delta for 6150 PE is -0.5
Historical price for 6150 PE is as follows
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 251, which was -99 lower than the previous day. The implied volatity was 35.63, the open interest changed by 73 which increased total open position to 96
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 350, which was 45.65 higher than the previous day. The implied volatity was 41.61, the open interest changed by 0 which decreased total open position to 21
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 301.7, which was -79.1 lower than the previous day. The implied volatity was 42.23, the open interest changed by 2 which increased total open position to 2
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 380.8, 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 24 Mar ABB was trading at 6162.00. The strike last trading price was 380.8, which was 0 lower than the previous day. The implied volatity was 0.74, 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 380.8, which was 0 lower than the previous day. The implied volatity was 0.25, 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 380.8, which was 0 lower than the previous day. The implied volatity was 2.75, 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 380.8, which was 0 lower than the previous day. The implied volatity was 1.92, 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 380.8, which was 0 lower than the previous day. The implied volatity was 2.95, 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 380.8, which was 0 lower than the previous day. The implied volatity was 2.73, 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 380.8, which was 0 lower than the previous day. The implied volatity was 1.75, 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 380.8, which was 0 lower than the previous day. The implied volatity was 3.51, 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 380.8, which was 0 lower than the previous day. The implied volatity was 3.77, 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 380.8, which was 0 lower than the previous day. The implied volatity was 2.35, 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 380.8, which was 0 lower than the previous day. The implied volatity was 1.91, 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 380.8, 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 Mar ABB was trading at 6062.00. The strike last trading price was 380.8, which was 0 lower than the previous day. The implied volatity was 0.23, 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 380.8, 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 Mar ABB was trading at 5830.50. The strike last trading price was 380.8, 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 Mar ABB was trading at 5983.00. The strike last trading price was 380.8, 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 27 Feb ABB was trading at 6073.00. The strike last trading price was 380.8, which was 0 lower than the previous day. The implied volatity was 0.3, 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 380.8, 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 25 Feb ABB was trading at 6167.50. The strike last trading price was 380.8, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0
