Historical option data for ABB
12 Jun 2026 01:03 PM IST
| ABB 30-Jun-2026 (18d) 6500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.04
Theta: -3.32
Gamma: 0.00079
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 6738.50 | 322 | -3 (-0.92%) | 24.73 | 9 | -1 | 204 | |||||||||
| 11 Jun | 6719.00 | 324.95 | -37.05 (-10.23%) | 29.04 | 161 | 5 | 204 | |||||||||
| 10 Jun | 6801.00 | 366.2 | -123.8 (-25.27%) | 25.05 | 16 | -6 | 199 | |||||||||
| 9 Jun | 6931.00 | 490 | -21 (-4.11%) | 29.06 | 7 | -1 | 204 | |||||||||
| 8 Jun | 6958.00 | 500.75 | -149.25 (-22.96%) | 30.32 | 9 | -1 | 204 | |||||||||
| 5 Jun | 7167.50 | 650 | -111 (-14.59%) | 22.04 | 16 | 0 | 221 | |||||||||
| 4 Jun | 7156.00 | 760.9 | -0.1 (-0.01%) | 31.28 | 4 | 0 | 221 | |||||||||
| 3 Jun | 7196.00 | 760.9 | 103.9 (15.81%) | 31.28 | 4 | 0 | 224 | |||||||||
| 2 Jun | 7146.00 | 657 | 65 (10.98%) | 27.94 | 8 | 0 | 226 | |||||||||
| 1 Jun | 7027.50 | 591 | -121 (-16.99%) | 27.97 | 10 | -3 | 227 | |||||||||
| 29 May | 7253.00 | 703.65 | -38.35 (-5.17%) | 33.89 | 27 | -11 | 231 | |||||||||
| 27 May | 7219.00 | 750.65 | 340.65 (83.09%) | 31.52 | 153 | -51 | 244 | |||||||||
| 26 May | 6804.00 | 410 | 55 (15.49%) | 23.57 | 33 | 4 | 295 | |||||||||
| 25 May | 6755.00 | 355.9 | 15.9 (4.68%) | 20.89 | 55 | -4 | 291 | |||||||||
| 22 May | 6689.50 | 343.95 | 50.95 (17.39%) | 23.99 | 188 | -2 | 295 | |||||||||
| 21 May | 6598.00 | 293 | -12 (-3.93%) | 25.88 | 235 | 8 | 297 | |||||||||
| 20 May | 6605.00 | 300 | 101 (50.75%) | 24.69 | 656 | 122 | 289 | |||||||||
| 19 May | 6329.00 | 197.45 | -36.55 (-15.62%) | 30.15 | 89 | 13 | 167 | |||||||||
| 18 May | 6413.50 | 238 | 5 (2.15%) | 27.56 | 113 | 52 | 154 | |||||||||
| 15 May | 6381.00 | 234 | -30.35 (-11.48%) | 29.95 | 58 | 40 | 101 | |||||||||
| 14 May | 6429.00 | 263 | 34.25 (14.97%) | 30.08 | 44 | 14 | 61 | |||||||||
| 13 May | 6305.00 | 228.15 | -4.8 (-2.06%) | 0 | 3 | 2 | 46 | |||||||||
| 12 May | 6328.50 | 232.95 | -17.7 (-7.06%) | 0 | 48 | 11 | 44 | |||||||||
| 11 May | 6387.50 | 253.45 | -546.55 (-68.32%) | 0 | 54 | 30 | 32 | |||||||||
| 8 May | 7012.50 | 800 | -70.7 (-8.12%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 7188.00 | 800 | -70.7 (-8.12%) | - | 0 | 0 | 2 | |||||||||
| 17 Apr | 7029.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 6883.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 6873.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 6828.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 6859.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 6614.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 6565.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 6269.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 6193.50 | 0 | 0 (0.00%) | 1.48 | 0 | 0 | 0 | |||||||||
| 2 Apr | 6142.00 | 0 | 0 (0.00%) | 1.7 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6500 expiring on 30JUN2026
Delta for 6500 CE is 0.78
Historical price for 6500 CE is as follows
On 12 Jun ABB was trading at 6738.50. The strike last trading price was 322, which was -3 lower than the previous day. The implied volatity was 24.73, the open interest changed by -1 which decreased total open position to 204
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 324.95, which was -37.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 5 which increased total open position to 204
On 10 Jun ABB was trading at 6801.00. The strike last trading price was 366.2, which was -123.8 lower than the previous day. The implied volatity was 25.05, the open interest changed by -6 which decreased total open position to 199
On 9 Jun ABB was trading at 6931.00. The strike last trading price was 490, which was -21 lower than the previous day. The implied volatity was 29.06, the open interest changed by -1 which decreased total open position to 204
On 8 Jun ABB was trading at 6958.00. The strike last trading price was 500.75, which was -149.25 lower than the previous day. The implied volatity was 30.32, the open interest changed by -1 which decreased total open position to 204
On 5 Jun ABB was trading at 7167.50. The strike last trading price was 650, which was -111 lower than the previous day. The implied volatity was 22.04, the open interest changed by 0 which decreased total open position to 221
On 4 Jun ABB was trading at 7156.00. The strike last trading price was 760.9, which was -0.1 lower than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 221
On 3 Jun ABB was trading at 7196.00. The strike last trading price was 760.9, which was 103.9 higher than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 224
On 2 Jun ABB was trading at 7146.00. The strike last trading price was 657, which was 65 higher than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 226
On 1 Jun ABB was trading at 7027.50. The strike last trading price was 591, which was -121 lower than the previous day. The implied volatity was 27.97, the open interest changed by -3 which decreased total open position to 227
On 29 May ABB was trading at 7253.00. The strike last trading price was 703.65, which was -38.35 lower than the previous day. The implied volatity was 33.89, the open interest changed by -11 which decreased total open position to 231
On 27 May ABB was trading at 7219.00. The strike last trading price was 750.65, which was 340.65 higher than the previous day. The implied volatity was 31.52, the open interest changed by -51 which decreased total open position to 244
On 26 May ABB was trading at 6804.00. The strike last trading price was 410, which was 55 higher than the previous day. The implied volatity was 23.57, the open interest changed by 4 which increased total open position to 295
On 25 May ABB was trading at 6755.00. The strike last trading price was 355.9, which was 15.9 higher than the previous day. The implied volatity was 20.89, the open interest changed by -4 which decreased total open position to 291
On 22 May ABB was trading at 6689.50. The strike last trading price was 343.95, which was 50.95 higher than the previous day. The implied volatity was 23.99, the open interest changed by -2 which decreased total open position to 295
On 21 May ABB was trading at 6598.00. The strike last trading price was 293, which was -12 lower than the previous day. The implied volatity was 25.88, the open interest changed by 8 which increased total open position to 297
On 20 May ABB was trading at 6605.00. The strike last trading price was 300, which was 101 higher than the previous day. The implied volatity was 24.69, the open interest changed by 122 which increased total open position to 289
On 19 May ABB was trading at 6329.00. The strike last trading price was 197.45, which was -36.55 lower than the previous day. The implied volatity was 30.15, the open interest changed by 13 which increased total open position to 167
On 18 May ABB was trading at 6413.50. The strike last trading price was 238, which was 5 higher than the previous day. The implied volatity was 27.56, the open interest changed by 52 which increased total open position to 154
On 15 May ABB was trading at 6381.00. The strike last trading price was 234, which was -30.35 lower than the previous day. The implied volatity was 29.95, the open interest changed by 40 which increased total open position to 101
On 14 May ABB was trading at 6429.00. The strike last trading price was 263, which was 34.25 higher than the previous day. The implied volatity was 30.08, the open interest changed by 14 which increased total open position to 61
On 13 May ABB was trading at 6305.00. The strike last trading price was 228.15, which was -4.8 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 46
On 12 May ABB was trading at 6328.50. The strike last trading price was 232.95, which was -17.7 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 44
On 11 May ABB was trading at 6387.50. The strike last trading price was 253.45, which was -546.55 lower than the previous day. The implied volatity was 0, the open interest changed by 30 which increased total open position to 32
On 8 May ABB was trading at 7012.50. The strike last trading price was 800, which was -70.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May ABB was trading at 7188.00. The strike last trading price was 800, which was -70.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr ABB was trading at 7029.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ABB was trading at 6883.50. 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
On 15 Apr ABB was trading at 6873.00. 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 13 Apr ABB was trading at 6828.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ABB was trading at 6859.50. 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
On 9 Apr ABB was trading at 6614.00. 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 8 Apr ABB was trading at 6565.00. 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 7 Apr ABB was trading at 6269.00. 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 6 Apr ABB was trading at 6193.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.7, the open interest changed by 0 which decreased total open position to 0
| ABB 30-Jun-2026 (18d) 6500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.05
Theta: -3.53
Gamma: 0.00072
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 6738.50 | 80.4 | -2.05 (-2.49%) | 30.48 | 287 | 3 | 601 |
| 11 Jun | 6719.00 | 80 | -1.7 (-2.08%) | 29.54 | 565 | 6 | 600 |
| 10 Jun | 6801.00 | 82.75 | 30.85 (59.44%) | 32.65 | 582 | 95 | 597 |
| 9 Jun | 6931.00 | 49.7 | -14.3 (-22.34%) | 30.83 | 271 | -8 | 502 |
| 8 Jun | 6958.00 | 68 | 34.6 (103.59%) | 33.69 | 232 | 31 | 517 |
| 5 Jun | 7167.50 | 32.7 | -4.05 (-11.02%) | 32 | 187 | -21 | 486 |
| 4 Jun | 7156.00 | 37.5 | 4 (11.94%) | 32.76 | 372 | -106 | 507 |
| 3 Jun | 7196.00 | 35 | -2.3 (-6.17%) | 32.54 | 619 | 54 | 612 |
| 2 Jun | 7146.00 | 36.85 | -23.6 (-39.04%) | 31.42 | 422 | 93 | 559 |
| 1 Jun | 7027.50 | 59 | 16 (37.21%) | 31.8 | 578 | -12 | 467 |
| 29 May | 7253.00 | 39.4 | -1.05 (-2.60%) | 33.21 | 725 | -74 | 479 |
| 27 May | 7219.00 | 40.4 | -72.6 (-64.25%) | 31.03 | 1,720 | -131 | 552 |
| 26 May | 6804.00 | 109.25 | -52.75 (-32.56%) | 30.06 | 264 | 96 | 683 |
| 25 May | 6755.00 | 164 | -28.8 (-14.94%) | 34.41 | 545 | 347 | 586 |
| 22 May | 6689.50 | 185.6 | -38.85 (-17.31%) | 33.48 | 100 | 22 | 239 |
| 21 May | 6598.00 | 232.1 | -6.55 (-2.74%) | 33.93 | 175 | -17 | 218 |
| 20 May | 6605.00 | 232 | -116 (-33.33%) | 34.36 | 334 | 160 | 233 |
| 19 May | 6329.00 | 348 | -30.9 (-8.16%) | 34.16 | 46 | 13 | 71 |
| 18 May | 6413.50 | 378.9 | 18.9 (5.25%) | 35.54 | 18 | -1 | 58 |
| 15 May | 6381.00 | 360 | 30 (9.09%) | 35.3 | 40 | 23 | 59 |
| 14 May | 6429.00 | 330 | -69 (-17.29%) | 33.73 | 18 | 7 | 35 |
| 13 May | 6305.00 | 398.5 | -66.5 (-14.30%) | 0 | 10 | 4 | 26 |
| 12 May | 6328.50 | 465 | 53.7 (13.06%) | 0 | 9 | 3 | 20 |
| 11 May | 6387.50 | 411.3 | 223.65 (119.18%) | 0 | 16 | 0 | 10 |
| 8 May | 7012.50 | 182.75 | 73.6 (67.43%) | 38.88 | 15 | 6 | 7 |
| 7 May | 7188.00 | 109.15 | -598.45 (-84.57%) | 34.99 | 1 | 0 | 0 |
| 17 Apr | 7029.50 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 6883.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 6873.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 6828.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 6859.50 | 0 | 0 (0.00%) | 2.31 | 0 | 0 | 0 |
| 9 Apr | 6614.00 | 0 | 0 (0.00%) | 2.12 | 0 | 0 | 0 |
| 8 Apr | 6565.00 | 0 | 0 (0.00%) | 1.5 | 0 | 0 | 0 |
| 7 Apr | 6269.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 6193.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 6142.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6500 expiring on 30JUN2026
Delta for 6500 PE is -0.27
Historical price for 6500 PE is as follows
On 12 Jun ABB was trading at 6738.50. The strike last trading price was 80.4, which was -2.05 lower than the previous day. The implied volatity was 30.48, the open interest changed by 3 which increased total open position to 601
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 80, which was -1.7 lower than the previous day. The implied volatity was 29.54, the open interest changed by 6 which increased total open position to 600
On 10 Jun ABB was trading at 6801.00. The strike last trading price was 82.75, which was 30.85 higher than the previous day. The implied volatity was 32.65, the open interest changed by 95 which increased total open position to 597
On 9 Jun ABB was trading at 6931.00. The strike last trading price was 49.7, which was -14.3 lower than the previous day. The implied volatity was 30.83, the open interest changed by -8 which decreased total open position to 502
On 8 Jun ABB was trading at 6958.00. The strike last trading price was 68, which was 34.6 higher than the previous day. The implied volatity was 33.69, the open interest changed by 31 which increased total open position to 517
On 5 Jun ABB was trading at 7167.50. The strike last trading price was 32.7, which was -4.05 lower than the previous day. The implied volatity was 32, the open interest changed by -21 which decreased total open position to 486
On 4 Jun ABB was trading at 7156.00. The strike last trading price was 37.5, which was 4 higher than the previous day. The implied volatity was 32.76, the open interest changed by -106 which decreased total open position to 507
On 3 Jun ABB was trading at 7196.00. The strike last trading price was 35, which was -2.3 lower than the previous day. The implied volatity was 32.54, the open interest changed by 54 which increased total open position to 612
On 2 Jun ABB was trading at 7146.00. The strike last trading price was 36.85, which was -23.6 lower than the previous day. The implied volatity was 31.42, the open interest changed by 93 which increased total open position to 559
On 1 Jun ABB was trading at 7027.50. The strike last trading price was 59, which was 16 higher than the previous day. The implied volatity was 31.8, the open interest changed by -12 which decreased total open position to 467
On 29 May ABB was trading at 7253.00. The strike last trading price was 39.4, which was -1.05 lower than the previous day. The implied volatity was 33.21, the open interest changed by -74 which decreased total open position to 479
On 27 May ABB was trading at 7219.00. The strike last trading price was 40.4, which was -72.6 lower than the previous day. The implied volatity was 31.03, the open interest changed by -131 which decreased total open position to 552
On 26 May ABB was trading at 6804.00. The strike last trading price was 109.25, which was -52.75 lower than the previous day. The implied volatity was 30.06, the open interest changed by 96 which increased total open position to 683
On 25 May ABB was trading at 6755.00. The strike last trading price was 164, which was -28.8 lower than the previous day. The implied volatity was 34.41, the open interest changed by 347 which increased total open position to 586
On 22 May ABB was trading at 6689.50. The strike last trading price was 185.6, which was -38.85 lower than the previous day. The implied volatity was 33.48, the open interest changed by 22 which increased total open position to 239
On 21 May ABB was trading at 6598.00. The strike last trading price was 232.1, which was -6.55 lower than the previous day. The implied volatity was 33.93, the open interest changed by -17 which decreased total open position to 218
On 20 May ABB was trading at 6605.00. The strike last trading price was 232, which was -116 lower than the previous day. The implied volatity was 34.36, the open interest changed by 160 which increased total open position to 233
On 19 May ABB was trading at 6329.00. The strike last trading price was 348, which was -30.9 lower than the previous day. The implied volatity was 34.16, the open interest changed by 13 which increased total open position to 71
On 18 May ABB was trading at 6413.50. The strike last trading price was 378.9, which was 18.9 higher than the previous day. The implied volatity was 35.54, the open interest changed by -1 which decreased total open position to 58
On 15 May ABB was trading at 6381.00. The strike last trading price was 360, which was 30 higher than the previous day. The implied volatity was 35.3, the open interest changed by 23 which increased total open position to 59
On 14 May ABB was trading at 6429.00. The strike last trading price was 330, which was -69 lower than the previous day. The implied volatity was 33.73, the open interest changed by 7 which increased total open position to 35
On 13 May ABB was trading at 6305.00. The strike last trading price was 398.5, which was -66.5 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 26
On 12 May ABB was trading at 6328.50. The strike last trading price was 465, which was 53.7 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 20
On 11 May ABB was trading at 6387.50. The strike last trading price was 411.3, which was 223.65 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 8 May ABB was trading at 7012.50. The strike last trading price was 182.75, which was 73.6 higher than the previous day. The implied volatity was 38.88, the open interest changed by 6 which increased total open position to 7
On 7 May ABB was trading at 7188.00. The strike last trading price was 109.15, which was -598.45 lower than the previous day. The implied volatity was 34.99, the open interest changed by 0 which decreased total open position to 0
On 17 Apr ABB was trading at 7029.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr ABB was trading at 6883.50. 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
On 15 Apr ABB was trading at 6873.00. 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 13 Apr ABB was trading at 6828.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.5, the open interest changed by 0 which decreased total open position to 0
On 7 Apr ABB was trading at 6269.00. 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 6 Apr ABB was trading at 6193.50. 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
On 2 Apr ABB was trading at 6142.00. 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
