ABB
Abb India Limited
Historical option data for ABB
10 Apr 2026 04:11 PM IST
| ABB 28-Apr-2026 (17d) 6500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.04
Theta: -3.83
Gamma: 0.00057
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 6859.50 | 440 | 161.10000000000002 | 30.97 | 588 | -97 | 292 | |||||||||
| 9 Apr | 6614.00 | 267 | 38.45 | 33.24 | 1,279 | -114 | 391 | |||||||||
| 8 Apr | 6565.00 | 230 | 111.9 | 28.39 | 5,536 | 114 | 505 | |||||||||
| 7 Apr | 6269.00 | 117 | 1.9 | 32.62 | 907 | 49 | 388 | |||||||||
| 6 Apr | 6193.50 | 110.75 | 4.55 | 35.14 | 895 | 41 | 345 | |||||||||
| 2 Apr | 6142.00 | 107 | 25.95 | 34.55 | 588 | -23 | 315 | |||||||||
| 1 Apr | 6063.00 | 79.9 | 7.7 | 32.24 | 734 | -32 | 340 | |||||||||
| 30 Mar | 5941.50 | 71.6 | -36.35 | 33.92 | 668 | 30 | 368 | |||||||||
| 27 Mar | 6105.00 | 108 | -34.35 | 32.62 | 646 | 107 | 309 | |||||||||
| 25 Mar | 6212.50 | 141.5 | 11.65 | 30.95 | 371 | 45 | 201 | |||||||||
| 24 Mar | 6162.00 | 126 | 20 | 31.8 | 298 | 11 | 155 | |||||||||
| 23 Mar | 6041.50 | 105.4 | -63.05 | 33.78 | 340 | -25 | 144 | |||||||||
| 20 Mar | 6297.00 | 168.3 | 19.75 | 27.69 | 87 | 32 | 168 | |||||||||
| 19 Mar | 6214.00 | 148.45 | -35.55 | 28.09 | 71 | 15 | 137 | |||||||||
| 18 Mar | 6337.50 | 184 | -6 | 26.94 | 23 | 1 | 122 | |||||||||
| 17 Mar | 6310.50 | 190 | 19.8 | 28.26 | 99 | 44 | 120 | |||||||||
| 16 Mar | 6218.00 | 168.65 | -76.35 | 29.88 | 16 | 12 | 74 | |||||||||
| 13 Mar | 6392.50 | 245 | -6.15 | 28.63 | 46 | 15 | 56 | |||||||||
| 12 Mar | 6409.00 | 238.45 | 33.45 | 27.57 | 21 | 6 | 41 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 6280.00 | 205 | 31 | 30.18 | 37 | 33 | 35 | |||||||||
| 10 Mar | 6224.50 | 174 | 77 | 27.68 | 2 | 0 | 1 | |||||||||
| 9 Mar | 5982.50 | 97 | -24.05 | 27.4 | 2 | -1 | 1 | |||||||||
| 6 Mar | 6062.00 | 121.05 | 81.9 | 27.33 | 2 | 1 | 1 | |||||||||
| 5 Mar | 5929.00 | 39.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5830.50 | 39.15 | 0 | 5.88 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5983.00 | 39.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6073.00 | 39.15 | 0 | 3.13 | 0 | 0 | 0 | |||||||||
| 26 Feb | 6133.00 | 39.15 | 0 | 2.5 | 0 | 0 | 0 | |||||||||
| 25 Feb | 6167.50 | 39.15 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 24 Feb | 6056.00 | 39.15 | 0 | 4.36 | 0 | 0 | 0 | |||||||||
| 23 Feb | 5917.50 | 39.15 | 0 | 4.31 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6500 expiring on 28APR2026
Delta for 6500 CE is 0.81
Historical price for 6500 CE is as follows
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 440, which was 161.10000000000002 higher than the previous day. The implied volatity was 30.97, the open interest changed by -97 which decreased total open position to 292
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 267, which was 38.45 higher than the previous day. The implied volatity was 33.24, the open interest changed by -114 which decreased total open position to 391
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 230, which was 111.9 higher than the previous day. The implied volatity was 28.39, the open interest changed by 114 which increased total open position to 505
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 117, which was 1.9 higher than the previous day. The implied volatity was 32.62, the open interest changed by 49 which increased total open position to 388
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 110.75, which was 4.55 higher than the previous day. The implied volatity was 35.14, the open interest changed by 41 which increased total open position to 345
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 107, which was 25.95 higher than the previous day. The implied volatity was 34.55, the open interest changed by -23 which decreased total open position to 315
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 79.9, which was 7.7 higher than the previous day. The implied volatity was 32.24, the open interest changed by -32 which decreased total open position to 340
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 71.6, which was -36.35 lower than the previous day. The implied volatity was 33.92, the open interest changed by 30 which increased total open position to 368
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 108, which was -34.35 lower than the previous day. The implied volatity was 32.62, the open interest changed by 107 which increased total open position to 309
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 141.5, which was 11.65 higher than the previous day. The implied volatity was 30.95, the open interest changed by 45 which increased total open position to 201
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 126, which was 20 higher than the previous day. The implied volatity was 31.8, the open interest changed by 11 which increased total open position to 155
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 105.4, which was -63.05 lower than the previous day. The implied volatity was 33.78, the open interest changed by -25 which decreased total open position to 144
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 168.3, which was 19.75 higher than the previous day. The implied volatity was 27.69, the open interest changed by 32 which increased total open position to 168
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 148.45, which was -35.55 lower than the previous day. The implied volatity was 28.09, the open interest changed by 15 which increased total open position to 137
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 184, which was -6 lower than the previous day. The implied volatity was 26.94, the open interest changed by 1 which increased total open position to 122
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 190, which was 19.8 higher than the previous day. The implied volatity was 28.26, the open interest changed by 44 which increased total open position to 120
On 16 Mar ABB was trading at 6218.00. The strike last trading price was 168.65, which was -76.35 lower than the previous day. The implied volatity was 29.88, the open interest changed by 12 which increased total open position to 74
On 13 Mar ABB was trading at 6392.50. The strike last trading price was 245, which was -6.15 lower than the previous day. The implied volatity was 28.63, the open interest changed by 15 which increased total open position to 56
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 238.45, which was 33.45 higher than the previous day. The implied volatity was 27.57, the open interest changed by 6 which increased total open position to 41
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 205, which was 31 higher than the previous day. The implied volatity was 30.18, the open interest changed by 33 which increased total open position to 35
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 174, which was 77 higher than the previous day. The implied volatity was 27.68, 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 97, which was -24.05 lower than the previous day. The implied volatity was 27.4, the open interest changed by -1 which decreased total open position to 1
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 121.05, which was 81.9 higher than the previous day. The implied volatity was 27.33, the open interest changed by 1 which increased total open position to 1
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 39.15, 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 Mar ABB was trading at 5830.50. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 5.88, 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 39.15, 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 27 Feb ABB was trading at 6073.00. The strike last trading price was 39.15, which was 0 lower than the previous day. The implied volatity was 3.13, 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 39.15, which was 0 lower than the previous day. The implied volatity was 2.5, 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 39.15, which was 0 lower than the previous day. The implied volatity was 2.24, 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 39.15, which was 0 lower than the previous day. The implied volatity was 4.36, 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 39.15, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
| ABB 28-Apr-2026 (17d) 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.05
Theta: -3.8
Gamma: 0.00056
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 6859.50 | 75 | -61.94999999999999 | 35.13 | 2,075 | 285 | 617 |
| 9 Apr | 6614.00 | 141 | -32.1 | 33.28 | 1,105 | 93 | 331 |
| 8 Apr | 6565.00 | 171.4 | -183.6 | 36.12 | 903 | 230 | 239 |
| 7 Apr | 6269.00 | 355 | -115 | 40.53 | 9 | 5 | 9 |
| 6 Apr | 6193.50 | 470 | -927.2 | - | 0 | 0 | 4 |
| 2 Apr | 6142.00 | 470 | -927.2 | - | 0 | 0 | 4 |
| 1 Apr | 6063.00 | 470 | -927.2 | 34.45 | 10 | 4 | 4 |
| 30 Mar | 5941.50 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 6105.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 6212.50 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 6162.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 6041.50 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6297.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 1397.2 | 0 | 0.15 | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6280.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6224.50 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5982.50 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 6062.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5929.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5830.50 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5983.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 6073.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 6133.00 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 6167.50 | 1397.2 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 6056.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 5917.50 | 0 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6500 expiring on 28APR2026
Delta for 6500 PE is -0.23
Historical price for 6500 PE is as follows
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 75, which was -61.94999999999999 lower than the previous day. The implied volatity was 35.13, the open interest changed by 285 which increased total open position to 617
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 141, which was -32.1 lower than the previous day. The implied volatity was 33.28, the open interest changed by 93 which increased total open position to 331
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 171.4, which was -183.6 lower than the previous day. The implied volatity was 36.12, the open interest changed by 230 which increased total open position to 239
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 355, which was -115 lower than the previous day. The implied volatity was 40.53, the open interest changed by 5 which increased total open position to 9
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 470, which was -927.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 470, which was -927.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 470, which was -927.2 lower than the previous day. The implied volatity was 34.45, the open interest changed by 4 which increased total open position to 4
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 1397.2, 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 27 Mar ABB was trading at 6105.00. The strike last trading price was 1397.2, 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 Mar ABB was trading at 6212.50. The strike last trading price was 1397.2, 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 1397.2, 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 1397.2, 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 Mar ABB was trading at 6297.00. The strike last trading price was 1397.2, 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 1397.2, 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 1397.2, 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 1397.2, 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 1397.2, 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 1397.2, 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 12 Mar ABB was trading at 6409.00. The strike last trading price was 1397.2, 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 1397.2, 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 1397.2, 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 Mar ABB was trading at 5982.50. The strike last trading price was 1397.2, 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 1397.2, 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 Mar ABB was trading at 5929.00. The strike last trading price was 1397.2, 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 1397.2, 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 1397.2, 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 27 Feb ABB was trading at 6073.00. The strike last trading price was 1397.2, 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 1397.2, 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 1397.2, 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 -, 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
