ABB
Abb India Limited
Historical option data for ABB
13 Mar 2026 03:25 PM IST
| ABB 30-MAR-2026 6200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 4.59
Theta: -5.02
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 6391.50 | 288.1 | -20.05 | 28.38 | 740 | -130 | 603 | |||||||||
| 12 Mar | 6409.00 | 312 | 80.55 | 28.67 | 2,472 | -83 | 733 | |||||||||
| 11 Mar | 6280.00 | 221.15 | 9 | 30.48 | 5,016 | -524 | 818 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 6224.50 | 224 | 117.85 | 32.9 | 15,310 | 521 | 1,367 | |||||||||
| 9 Mar | 5982.50 | 111.95 | -20.9 | 31.37 | 1,136 | -26 | 844 | |||||||||
| 6 Mar | 6062.00 | 133 | 54.75 | 28.67 | 3,046 | -122 | 870 | |||||||||
| 5 Mar | 5929.00 | 76.3 | 5.35 | 27.13 | 1,104 | -3 | 1,000 | |||||||||
| 4 Mar | 5830.50 | 70.65 | -40.2 | 30.44 | 1,050 | 68 | 977 | |||||||||
| 2 Mar | 5983.00 | 111 | -35.75 | 27.55 | 1,032 | 24 | 914 | |||||||||
| 27 Feb | 6073.00 | 149.65 | -27.65 | 25.53 | 932 | 10 | 893 | |||||||||
| 26 Feb | 6133.00 | 173.1 | -22.55 | 24.61 | 1,799 | 163 | 888 | |||||||||
| 25 Feb | 6167.50 | 191 | 20.4 | 24.95 | 3,896 | 90 | 723 | |||||||||
| 24 Feb | 6056.00 | 167.95 | 46.55 | 27.82 | 2,855 | 19 | 583 | |||||||||
| 23 Feb | 5917.50 | 121.15 | -53.65 | 29.42 | 2,395 | 86 | 567 | |||||||||
| 20 Feb | 5987.00 | 174.4 | 90.95 | 29.68 | 5,562 | 427 | 502 | |||||||||
| 19 Feb | 5719.50 | 86.1 | -48.7 | 31.03 | 125 | 9 | 75 | |||||||||
| 18 Feb | 5881.50 | 134.1 | 18.55 | 30.94 | 89 | 55 | 66 | |||||||||
| 17 Feb | 5836.00 | 115.55 | 37.45 | 29.54 | 12 | 9 | 10 | |||||||||
| 16 Feb | 5888.00 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 5780.50 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 5788.50 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 5825.50 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 5870.00 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 5815.50 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 5816.00 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 5770.00 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 5755.00 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 5668.50 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 5468.00 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 5437.00 | 78.1 | 3.3 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 5578.50 | 78.1 | 3.3 | 28.7 | 1 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6200 expiring on 30MAR2026
Delta for 6200 CE is 0.73
Historical price for 6200 CE is as follows
On 13 Mar ABB was trading at 6391.50. The strike last trading price was 288.1, which was -20.05 lower than the previous day. The implied volatity was 28.38, the open interest changed by -130 which decreased total open position to 603
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 312, which was 80.55 higher than the previous day. The implied volatity was 28.67, the open interest changed by -83 which decreased total open position to 733
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 221.15, which was 9 higher than the previous day. The implied volatity was 30.48, the open interest changed by -524 which decreased total open position to 818
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 224, which was 117.85 higher than the previous day. The implied volatity was 32.9, the open interest changed by 521 which increased total open position to 1367
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 111.95, which was -20.9 lower than the previous day. The implied volatity was 31.37, the open interest changed by -26 which decreased total open position to 844
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 133, which was 54.75 higher than the previous day. The implied volatity was 28.67, the open interest changed by -122 which decreased total open position to 870
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 76.3, which was 5.35 higher than the previous day. The implied volatity was 27.13, the open interest changed by -3 which decreased total open position to 1000
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 70.65, which was -40.2 lower than the previous day. The implied volatity was 30.44, the open interest changed by 68 which increased total open position to 977
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 111, which was -35.75 lower than the previous day. The implied volatity was 27.55, the open interest changed by 24 which increased total open position to 914
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 149.65, which was -27.65 lower than the previous day. The implied volatity was 25.53, the open interest changed by 10 which increased total open position to 893
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 173.1, which was -22.55 lower than the previous day. The implied volatity was 24.61, the open interest changed by 163 which increased total open position to 888
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 191, which was 20.4 higher than the previous day. The implied volatity was 24.95, the open interest changed by 90 which increased total open position to 723
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 167.95, which was 46.55 higher than the previous day. The implied volatity was 27.82, the open interest changed by 19 which increased total open position to 583
On 23 Feb ABB was trading at 5917.50. The strike last trading price was 121.15, which was -53.65 lower than the previous day. The implied volatity was 29.42, the open interest changed by 86 which increased total open position to 567
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 174.4, which was 90.95 higher than the previous day. The implied volatity was 29.68, the open interest changed by 427 which increased total open position to 502
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 86.1, which was -48.7 lower than the previous day. The implied volatity was 31.03, the open interest changed by 9 which increased total open position to 75
On 18 Feb ABB was trading at 5881.50. The strike last trading price was 134.1, which was 18.55 higher than the previous day. The implied volatity was 30.94, the open interest changed by 55 which increased total open position to 66
On 17 Feb ABB was trading at 5836.00. The strike last trading price was 115.55, which was 37.45 higher than the previous day. The implied volatity was 29.54, the open interest changed by 9 which increased total open position to 10
On 16 Feb ABB was trading at 5888.00. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb ABB was trading at 5780.50. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb ABB was trading at 5788.50. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb ABB was trading at 5825.50. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb ABB was trading at 5870.00. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb ABB was trading at 5815.50. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb ABB was trading at 5816.00. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb ABB was trading at 5770.00. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb ABB was trading at 5755.00. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb ABB was trading at 5668.50. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb ABB was trading at 5468.00. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ABB was trading at 5437.00. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan ABB was trading at 5578.50. The strike last trading price was 78.1, which was 3.3 higher than the previous day. The implied volatity was 28.7, the open interest changed by 0 which decreased total open position to 0
| ABB 30MAR2026 6200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 4.99
Theta: -5.37
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 6391.50 | 127.4 | 22.05 | 40.74 | 2,303 | -112 | 570 |
| 12 Mar | 6409.00 | 104.25 | -50.9 | 34.94 | 2,032 | 75 | 686 |
| 11 Mar | 6280.00 | 160.9 | -3.25 | 35.87 | 1,460 | 26 | 611 |
| 10 Mar | 6224.50 | 160.2 | -148.3 | 32.91 | 2,146 | 324 | 584 |
| 9 Mar | 5982.50 | 300 | 42.85 | 35.67 | 27 | -11 | 262 |
| 6 Mar | 6062.00 | 250 | -63 | 31.24 | 170 | 30 | 276 |
| 5 Mar | 5929.00 | 313 | -103.7 | 26.01 | 12 | -4 | 246 |
| 4 Mar | 5830.50 | 419 | 127.15 | 32.95 | 64 | -39 | 249 |
| 2 Mar | 5983.00 | 288 | 51.95 | 28.25 | 104 | -28 | 288 |
| 27 Feb | 6073.00 | 234.15 | 22.25 | 27.94 | 270 | -33 | 318 |
| 26 Feb | 6133.00 | 211.4 | 2.05 | 28.4 | 483 | 11 | 352 |
| 25 Feb | 6167.50 | 209.6 | -60.85 | 29.34 | 671 | 91 | 342 |
| 24 Feb | 6056.00 | 274 | -118.6 | 31.03 | 134 | 35 | 251 |
| 23 Feb | 5917.50 | 396.75 | 44.45 | 35.34 | 146 | 12 | 216 |
| 20 Feb | 5987.00 | 330.5 | -714 | 33.28 | 1,785 | 204 | 204 |
| 19 Feb | 5719.50 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5881.50 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 5836.00 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 5888.00 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5780.50 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 5788.50 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5825.50 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5870.00 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5815.50 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5816.00 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5770.00 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5755.00 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 5668.50 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 5468.00 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5437.00 | 1044.5 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 5578.50 | 1044.5 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6200 expiring on 30MAR2026
Delta for 6200 PE is -0.33
Historical price for 6200 PE is as follows
On 13 Mar ABB was trading at 6391.50. The strike last trading price was 127.4, which was 22.05 higher than the previous day. The implied volatity was 40.74, the open interest changed by -112 which decreased total open position to 570
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 104.25, which was -50.9 lower than the previous day. The implied volatity was 34.94, the open interest changed by 75 which increased total open position to 686
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 160.9, which was -3.25 lower than the previous day. The implied volatity was 35.87, the open interest changed by 26 which increased total open position to 611
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 160.2, which was -148.3 lower than the previous day. The implied volatity was 32.91, the open interest changed by 324 which increased total open position to 584
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 300, which was 42.85 higher than the previous day. The implied volatity was 35.67, the open interest changed by -11 which decreased total open position to 262
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 250, which was -63 lower than the previous day. The implied volatity was 31.24, the open interest changed by 30 which increased total open position to 276
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 313, which was -103.7 lower than the previous day. The implied volatity was 26.01, the open interest changed by -4 which decreased total open position to 246
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 419, which was 127.15 higher than the previous day. The implied volatity was 32.95, the open interest changed by -39 which decreased total open position to 249
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 288, which was 51.95 higher than the previous day. The implied volatity was 28.25, the open interest changed by -28 which decreased total open position to 288
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 234.15, which was 22.25 higher than the previous day. The implied volatity was 27.94, the open interest changed by -33 which decreased total open position to 318
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 211.4, which was 2.05 higher than the previous day. The implied volatity was 28.4, the open interest changed by 11 which increased total open position to 352
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 209.6, which was -60.85 lower than the previous day. The implied volatity was 29.34, the open interest changed by 91 which increased total open position to 342
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 274, which was -118.6 lower than the previous day. The implied volatity was 31.03, the open interest changed by 35 which increased total open position to 251
On 23 Feb ABB was trading at 5917.50. The strike last trading price was 396.75, which was 44.45 higher than the previous day. The implied volatity was 35.34, the open interest changed by 12 which increased total open position to 216
On 20 Feb ABB was trading at 5987.00. The strike last trading price was 330.5, which was -714 lower than the previous day. The implied volatity was 33.28, the open interest changed by 204 which increased total open position to 204
On 19 Feb ABB was trading at 5719.50. The strike last trading price was 1044.5, 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 Feb ABB was trading at 5881.50. The strike last trading price was 1044.5, 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 Feb ABB was trading at 5836.00. The strike last trading price was 1044.5, 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 Feb ABB was trading at 5888.00. The strike last trading price was 1044.5, 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 Feb ABB was trading at 5780.50. The strike last trading price was 1044.5, 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 Feb ABB was trading at 5788.50. The strike last trading price was 1044.5, 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 Feb ABB was trading at 5825.50. The strike last trading price was 1044.5, 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 Feb ABB was trading at 5870.00. The strike last trading price was 1044.5, 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 9 Feb ABB was trading at 5815.50. The strike last trading price was 1044.5, 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 6 Feb ABB was trading at 5816.00. The strike last trading price was 1044.5, 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 5 Feb ABB was trading at 5770.00. The strike last trading price was 1044.5, 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 4 Feb ABB was trading at 5755.00. The strike last trading price was 1044.5, 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 3 Feb ABB was trading at 5668.50. The strike last trading price was 1044.5, 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 2 Feb ABB was trading at 5468.00. The strike last trading price was 1044.5, 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 1 Feb ABB was trading at 5437.00. The strike last trading price was 1044.5, 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 30 Jan ABB was trading at 5578.50. The strike last trading price was 1044.5, 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
