ABB
Abb India Limited
Historical option data for ABB
12 May 2026 04:11 PM IST
| ABB 26-May-2026 (13d) 6550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.05
Theta: -6.19
Gamma: 0.00085
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 6328.50 | 108 | -9.549999999999997 (-8.12%) | 35.14 | 454 | 23 | 125 | |||||||||
| 11 May | 6387.50 | 105.2 | -46.999999999999986 (-30.88%) | 34.89 | 419 | 101 | 101 | |||||||||
| 8 May | 7012.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 7188.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 7182.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 7328.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 7236.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 7230.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 7264.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 7288.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 7430.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 7328.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 7575.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 7587.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 7255.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 7158.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 7029.50 | 0 | 0 | - | 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 | 0 | 0 | |||||||||
| 10 Apr | 6859.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 6614.00 | 152.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 6565.00 | 152.2 | 0 (0.00%) | 0.3 | 0 | 0 | 0 | |||||||||
| 7 Apr | 6269.00 | 152.2 | 0 (0.00%) | 2.17 | 0 | 0 | 0 | |||||||||
| 6 Apr | 6193.50 | 152.2 | 0 (0.00%) | 2.94 | 0 | 0 | 0 | |||||||||
| 2 Apr | 6142.00 | 152.2 | 0 (0.00%) | 3.26 | 0 | 0 | 0 | |||||||||
| 1 Apr | 6063.00 | 152.2 | 0 (0.00%) | 3.93 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6550 expiring on 26MAY2026
Delta for 6550 CE is 0.37
Historical price for 6550 CE is as follows
On 12 May ABB was trading at 6328.50. The strike last trading price was 108, which was -9.549999999999997 lower than the previous day. The implied volatity was 35.14, the open interest changed by 23 which increased total open position to 125
On 11 May ABB was trading at 6387.50. The strike last trading price was 105.2, which was -46.999999999999986 lower than the previous day. The implied volatity was 34.89, the open interest changed by 101 which increased total open position to 101
On 8 May ABB was trading at 7012.50. 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 7 May ABB was trading at 7188.00. 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 May ABB was trading at 7182.50. 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 5 May ABB was trading at 7328.00. 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 4 May ABB was trading at 7236.50. 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 30 Apr ABB was trading at 7230.00. 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 29 Apr ABB was trading at 7264.50. 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 28 Apr ABB was trading at 7288.00. 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 27 Apr ABB was trading at 7430.50. 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 24 Apr ABB was trading at 7328.50. 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 23 Apr ABB was trading at 7575.50. 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 22 Apr ABB was trading at 7587.00. 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 21 Apr ABB was trading at 7255.00. 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 20 Apr ABB was trading at 7158.00. 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 17 Apr ABB was trading at 7029.50. 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 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 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 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 152.2, 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 8 Apr ABB was trading at 6565.00. The strike last trading price was 152.2, 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 7 Apr ABB was trading at 6269.00. The strike last trading price was 152.2, which was 0 lower than the previous day. The implied volatity was 2.17, 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 152.2, which was 0 lower than the previous day. The implied volatity was 2.94, 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 152.2, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 152.2, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
| ABB 26-May-2026 (13d) 6550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 6328.50 | 310 | -14 (-4.32%) | 0 | 38 | 6 | 137 |
| 11 May | 6387.50 | 340 | 222 (188.14%) | 44.69 | 923 | 59 | 132 |
| 8 May | 7012.50 | 114.55 | 43.3 (60.77%) | 48.57 | 84 | 2 | 73 |
| 7 May | 7188.00 | 71.25 | 14.200000000000003 (24.89%) | 44.13 | 8 | -1 | 71 |
| 6 May | 7182.50 | 57.05 | 1.9499999999999957 (3.54%) | 42.34 | 4 | 0 | 72 |
| 5 May | 7328.00 | 55.1 | 3.1000000000000014 (5.96%) | - | 0 | 0 | 72 |
| 4 May | 7236.50 | 55.1 | 3.1000000000000014 (5.96%) | - | 0 | 0 | 72 |
| 30 Apr | 7230.00 | 55.1 | 3.1000000000000014 (5.96%) | 40.9 | 0 | 0 | 72 |
| 29 Apr | 7264.50 | 55.1 | -9.100000000000001 (-14.17%) | 40.9 | 7 | 2 | 72 |
| 28 Apr | 7288.00 | 63.9 | -624.35 (-90.72%) | 40.11 | 96 | 69 | 69 |
| 27 Apr | 7430.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 7328.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 7575.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 7587.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 7255.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 7158.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 7029.50 | 0 | 0 | - | 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 | 0 | 0 |
| 10 Apr | 6859.50 | 0 | 0 (0.00%) | 1.98 | 0 | 0 | 0 |
| 9 Apr | 6614.00 | 688.25 | 0 (0.00%) | 1.48 | 0 | 0 | 0 |
| 8 Apr | 6565.00 | 688.25 | 0 (0.00%) | 1.18 | 0 | 0 | 0 |
| 7 Apr | 6269.00 | 688.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 6193.50 | 688.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 6142.00 | 688.25 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 6063.00 | 688.25 | 0 (0.00%) | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6550 expiring on 26MAY2026
Delta for 6550 PE is 0
Historical price for 6550 PE is as follows
On 12 May ABB was trading at 6328.50. The strike last trading price was 310, which was -14 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 137
On 11 May ABB was trading at 6387.50. The strike last trading price was 340, which was 222 higher than the previous day. The implied volatity was 44.69, the open interest changed by 59 which increased total open position to 132
On 8 May ABB was trading at 7012.50. The strike last trading price was 114.55, which was 43.3 higher than the previous day. The implied volatity was 48.57, the open interest changed by 2 which increased total open position to 73
On 7 May ABB was trading at 7188.00. The strike last trading price was 71.25, which was 14.200000000000003 higher than the previous day. The implied volatity was 44.13, the open interest changed by -1 which decreased total open position to 71
On 6 May ABB was trading at 7182.50. The strike last trading price was 57.05, which was 1.9499999999999957 higher than the previous day. The implied volatity was 42.34, the open interest changed by 0 which decreased total open position to 72
On 5 May ABB was trading at 7328.00. The strike last trading price was 55.1, which was 3.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 4 May ABB was trading at 7236.50. The strike last trading price was 55.1, which was 3.1000000000000014 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72
On 30 Apr ABB was trading at 7230.00. The strike last trading price was 55.1, which was 3.1000000000000014 higher than the previous day. The implied volatity was 40.9, the open interest changed by 0 which decreased total open position to 72
On 29 Apr ABB was trading at 7264.50. The strike last trading price was 55.1, which was -9.100000000000001 lower than the previous day. The implied volatity was 40.9, the open interest changed by 2 which increased total open position to 72
On 28 Apr ABB was trading at 7288.00. The strike last trading price was 63.9, which was -624.35 lower than the previous day. The implied volatity was 40.11, the open interest changed by 69 which increased total open position to 69
On 27 Apr ABB was trading at 7430.50. 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 24 Apr ABB was trading at 7328.50. 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 23 Apr ABB was trading at 7575.50. 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 22 Apr ABB was trading at 7587.00. 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 21 Apr ABB was trading at 7255.00. 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 20 Apr ABB was trading at 7158.00. 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 17 Apr ABB was trading at 7029.50. 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 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 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 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 1.98, 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 688.25, 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 8 Apr ABB was trading at 6565.00. The strike last trading price was 688.25, which was 0 lower than the previous day. The implied volatity was 1.18, 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 688.25, 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 688.25, 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 688.25, 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 Apr ABB was trading at 6063.00. The strike last trading price was 688.25, 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
