ABB
Abb India Limited
Historical option data for ABB
11 Mar 2026 04:10 PM IST
| ABB 30-MAR-2026 6150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 5.35
Theta: -5.42
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 6280.00 | 254.45 | 11.85 | 31.2 | 184 | -24 | 220 | |||||||||
| 10 Mar | 6224.50 | 251 | 125.5 | 32.76 | 2,258 | 28 | 253 | |||||||||
| 9 Mar | 5982.50 | 129.45 | -22.4 | 31.72 | 255 | -10 | 226 | |||||||||
| 6 Mar | 6062.00 | 154.6 | 62.65 | 28.81 | 491 | -8 | 236 | |||||||||
| 5 Mar | 5929.00 | 88.85 | 5.3 | 26.78 | 100 | 15 | 245 | |||||||||
| 4 Mar | 5830.50 | 84.2 | -43.9 | 30.67 | 102 | 6 | 232 | |||||||||
| 2 Mar | 5983.00 | 131.15 | -37.45 | 27.9 | 300 | 15 | 227 | |||||||||
| 27 Feb | 6073.00 | 171.55 | -29.2 | 25.49 | 227 | 22 | 213 | |||||||||
| 26 Feb | 6133.00 | 198.95 | -21.8 | 24.78 | 664 | 33 | 195 | |||||||||
| 25 Feb | 6167.50 | 213.2 | 21.05 | 24.47 | 1,087 | 79 | 165 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 6056.00 | 186.15 | 48.05 | 27.34 | 350 | -16 | 88 | |||||||||
| 23 Feb | 5917.50 | 135.2 | -58.8 | 29.06 | 429 | -48 | 105 | |||||||||
| 20 Feb | 5987.00 | 194 | 52.5 | 29.87 | 666 | 139 | 156 | |||||||||
| 19 Feb | 5719.50 | 141.5 | -13.5 | 37.67 | 11 | 5 | 16 | |||||||||
| 18 Feb | 5881.50 | 155 | 30 | - | 0 | 0 | 11 | |||||||||
| 17 Feb | 5836.00 | 155 | 30 | 32.88 | 2 | 0 | 11 | |||||||||
| 16 Feb | 5888.00 | 125 | 49.8 | - | 0 | 0 | 11 | |||||||||
| 13 Feb | 5780.50 | 125 | 49.8 | - | 0 | 0 | 11 | |||||||||
| 12 Feb | 5788.50 | 125 | 49.8 | - | 0 | 0 | 11 | |||||||||
| 11 Feb | 5825.50 | 125 | 49.8 | - | 0 | 0 | 11 | |||||||||
| 10 Feb | 5870.00 | 125 | 49.8 | 25.18 | 1 | 0 | 11 | |||||||||
| 9 Feb | 5815.50 | 75.2 | 65.35 | - | 0 | 0 | 11 | |||||||||
| 6 Feb | 5816.00 | 75.2 | 65.35 | - | 0 | 0 | 11 | |||||||||
| 5 Feb | 5770.00 | 75.2 | 65.35 | - | 0 | 0 | 11 | |||||||||
| 4 Feb | 5755.00 | 75.2 | 65.35 | - | 0 | 0 | 11 | |||||||||
| 3 Feb | 5668.50 | 75.2 | 65.35 | - | 0 | 0 | 11 | |||||||||
| 2 Feb | 5468.00 | 75.2 | 65.35 | - | 0 | 0 | 11 | |||||||||
| 1 Feb | 5437.00 | 75.2 | 65.35 | 31.71 | 11 | 5 | 5 | |||||||||
| 30 Jan | 5578.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6150 expiring on 30MAR2026
Delta for 6150 CE is 0.64
Historical price for 6150 CE is as follows
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 254.45, which was 11.85 higher than the previous day. The implied volatity was 31.2, the open interest changed by -24 which decreased total open position to 220
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 251, which was 125.5 higher than the previous day. The implied volatity was 32.76, the open interest changed by 28 which increased total open position to 253
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 129.45, which was -22.4 lower than the previous day. The implied volatity was 31.72, the open interest changed by -10 which decreased total open position to 226
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 154.6, which was 62.65 higher than the previous day. The implied volatity was 28.81, the open interest changed by -8 which decreased total open position to 236
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 88.85, which was 5.3 higher than the previous day. The implied volatity was 26.78, the open interest changed by 15 which increased total open position to 245
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 84.2, which was -43.9 lower than the previous day. The implied volatity was 30.67, the open interest changed by 6 which increased total open position to 232
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 131.15, which was -37.45 lower than the previous day. The implied volatity was 27.9, the open interest changed by 15 which increased total open position to 227
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 171.55, which was -29.2 lower than the previous day. The implied volatity was 25.49, the open interest changed by 22 which increased total open position to 213
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 198.95, which was -21.8 lower than the previous day. The implied volatity was 24.78, the open interest changed by 33 which increased total open position to 195
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 213.2, which was 21.05 higher than the previous day. The implied volatity was 24.47, the open interest changed by 79 which increased total open position to 165
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 186.15, which was 48.05 higher than the previous day. The implied volatity was 27.34, the open interest changed by -16 which decreased total open position to 88
On 23 Feb ABB was trading at 5917.50. The strike last trading price was 135.2, which was -58.8 lower than the previous day. The implied volatity was 29.06, the open interest changed by -48 which decreased total open position to 105
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 194, which was 52.5 higher than the previous day. The implied volatity was 29.87, the open interest changed by 139 which increased total open position to 156
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 141.5, which was -13.5 lower than the previous day. The implied volatity was 37.67, the open interest changed by 5 which increased total open position to 16
On 18 Feb ABB was trading at 5881.50. The strike last trading price was 155, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Feb ABB was trading at 5836.00. The strike last trading price was 155, which was 30 higher than the previous day. The implied volatity was 32.88, the open interest changed by 0 which decreased total open position to 11
On 16 Feb ABB was trading at 5888.00. The strike last trading price was 125, which was 49.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Feb ABB was trading at 5780.50. The strike last trading price was 125, which was 49.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 12 Feb ABB was trading at 5788.50. The strike last trading price was 125, which was 49.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Feb ABB was trading at 5825.50. The strike last trading price was 125, which was 49.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Feb ABB was trading at 5870.00. The strike last trading price was 125, which was 49.8 higher than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 11
On 9 Feb ABB was trading at 5815.50. The strike last trading price was 75.2, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Feb ABB was trading at 5816.00. The strike last trading price was 75.2, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Feb ABB was trading at 5770.00. The strike last trading price was 75.2, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 Feb ABB was trading at 5755.00. The strike last trading price was 75.2, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 3 Feb ABB was trading at 5668.50. The strike last trading price was 75.2, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Feb ABB was trading at 5468.00. The strike last trading price was 75.2, which was 65.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 1 Feb ABB was trading at 5437.00. The strike last trading price was 75.2, which was 65.35 higher than the previous day. The implied volatity was 31.71, the open interest changed by 5 which increased total open position to 5
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
| ABB 30MAR2026 6150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 5.42
Theta: -4.44
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 6280.00 | 140 | -2.75 | 35.93 | 755 | 0 | 294 |
| 10 Mar | 6224.50 | 138.3 | -124.8 | 32.92 | 1,415 | 138 | 294 |
| 9 Mar | 5982.50 | 260.45 | 30.05 | 34.14 | 22 | -6 | 155 |
| 6 Mar | 6062.00 | 227.45 | -64.55 | 32.23 | 48 | -3 | 161 |
| 5 Mar | 5929.00 | 292 | -89 | 28.56 | 18 | 3 | 164 |
| 4 Mar | 5830.50 | 381 | 118.55 | 32.7 | 32 | -9 | 163 |
| 2 Mar | 5983.00 | 255.4 | 49.45 | 28.1 | 197 | -22 | 172 |
| 27 Feb | 6073.00 | 207.35 | 23.6 | 28.01 | 170 | -14 | 194 |
| 26 Feb | 6133.00 | 183.45 | -1.4 | 28 | 555 | 48 | 208 |
| 25 Feb | 6167.50 | 185.55 | -55.65 | 29.37 | 466 | 115 | 160 |
| 24 Feb | 6056.00 | 239.15 | -118.7 | 30.05 | 58 | 16 | 47 |
| 23 Feb | 5917.50 | 356.45 | 50.8 | 34.17 | 133 | -10 | 31 |
| 20 Feb | 5987.00 | 295 | -1093 | 32.43 | 209 | 41 | 41 |
| 19 Feb | 5719.50 | 1388 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5881.50 | 1388 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 5836.00 | 1388 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 5888.00 | 1388 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5780.50 | 1388 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 5788.50 | 1388 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5825.50 | 1388 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5870.00 | 1388 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5815.50 | 1388 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5816.00 | 1388 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5770.00 | 1388 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5755.00 | 1388 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 5668.50 | 1388 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 5468.00 | 1388 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5437.00 | 1388 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 5578.50 | 0 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6150 expiring on 30MAR2026
Delta for 6150 PE is -0.38
Historical price for 6150 PE is as follows
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 140, which was -2.75 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 294
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 138.3, which was -124.8 lower than the previous day. The implied volatity was 32.92, the open interest changed by 138 which increased total open position to 294
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 260.45, which was 30.05 higher than the previous day. The implied volatity was 34.14, the open interest changed by -6 which decreased total open position to 155
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 227.45, which was -64.55 lower than the previous day. The implied volatity was 32.23, the open interest changed by -3 which decreased total open position to 161
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 292, which was -89 lower than the previous day. The implied volatity was 28.56, the open interest changed by 3 which increased total open position to 164
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 381, which was 118.55 higher than the previous day. The implied volatity was 32.7, the open interest changed by -9 which decreased total open position to 163
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 255.4, which was 49.45 higher than the previous day. The implied volatity was 28.1, the open interest changed by -22 which decreased total open position to 172
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 207.35, which was 23.6 higher than the previous day. The implied volatity was 28.01, the open interest changed by -14 which decreased total open position to 194
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 183.45, which was -1.4 lower than the previous day. The implied volatity was 28, the open interest changed by 48 which increased total open position to 208
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 185.55, which was -55.65 lower than the previous day. The implied volatity was 29.37, the open interest changed by 115 which increased total open position to 160
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 239.15, which was -118.7 lower than the previous day. The implied volatity was 30.05, the open interest changed by 16 which increased total open position to 47
On 23 Feb ABB was trading at 5917.50. The strike last trading price was 356.45, which was 50.8 higher than the previous day. The implied volatity was 34.17, the open interest changed by -10 which decreased total open position to 31
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 295, which was -1093 lower than the previous day. The implied volatity was 32.43, the open interest changed by 41 which increased total open position to 41
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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 1388, 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
