ABB
Abb India Limited
Historical option data for ABB
15 Apr 2026 04:11 PM IST
| ABB 28-Apr-2026 (12d) 6600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.04
Theta: -5.07
Gamma: 0.00077
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 6873.00 | 327.75 | -7.600000000000023 | 31.01 | 114 | -61 | 205 | |||||||||
| 13 Apr | 6828.50 | 327.75 | -31.149999999999977 | 35.08 | 113 | -2 | 266 | |||||||||
| 10 Apr | 6859.50 | 360 | 139.15 | 30.02 | 1,274 | -148 | 273 | |||||||||
| 9 Apr | 6614.00 | 210 | 32 | 32.79 | 3,270 | 85 | 424 | |||||||||
| 8 Apr | 6565.00 | 180 | 91.9 | 28.94 | 2,366 | 184 | 339 | |||||||||
| 7 Apr | 6269.00 | 87 | -0.95 | 32.6 | 287 | 41 | 155 | |||||||||
| 6 Apr | 6193.50 | 86 | 4.6 | 35.55 | 156 | 29 | 114 | |||||||||
| 2 Apr | 6142.00 | 82.1 | 22.6 | 34.54 | 53 | 4 | 86 | |||||||||
| 1 Apr | 6063.00 | 60.5 | 3.8 | 32.47 | 65 | 1 | 82 | |||||||||
| 30 Mar | 5941.50 | 55.05 | -30.2 | 34.16 | 49 | 1 | 81 | |||||||||
| 27 Mar | 6105.00 | 86 | -26.5 | 33.01 | 125 | 0 | 82 | |||||||||
| 25 Mar | 6212.50 | 111.7 | 3.4 | 31.02 | 103 | 8 | 82 | |||||||||
| 24 Mar | 6162.00 | 108.3 | 23.3 | 33.23 | 106 | 59 | 74 | |||||||||
| 23 Mar | 6041.50 | 85 | -59.95 | 34.09 | 19 | -5 | 14 | |||||||||
| 20 Mar | 6297.00 | 141.25 | 36.25 | 28.77 | 26 | -11 | 19 | |||||||||
| 19 Mar | 6214.00 | 105 | -44.5 | 26.49 | 9 | 3 | 30 | |||||||||
| 18 Mar | 6337.50 | 149.5 | 17.5 | 27.34 | 27 | 23 | 27 | |||||||||
| 17 Mar | 6310.50 | 132 | 23.05 | - | 0 | 0 | 4 | |||||||||
| 16 Mar | 6218.00 | 132 | 23.05 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6392.50 | 132 | 23.05 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 6409.00 | 132 | 23.05 | - | 0 | 0 | 4 | |||||||||
| 11 Mar | 6280.00 | 132 | 23.05 | - | 0 | 0 | 4 | |||||||||
| 10 Mar | 6224.50 | 132 | 23.05 | 26.63 | 1 | 0 | 3 | |||||||||
| 9 Mar | 5982.50 | 108.95 | -24.25 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 6062.00 | 108.95 | -24.25 | - | 0 | 0 | 3 | |||||||||
| 5 Mar | 5929.00 | 108.95 | -24.25 | - | 0 | 0 | 3 | |||||||||
| 4 Mar | 5830.50 | 108.95 | -24.25 | - | 0 | 0 | 3 | |||||||||
| 2 Mar | 5983.00 | 108.95 | -24.25 | - | 2 | 0 | 3 | |||||||||
| 27 Feb | 6073.00 | 108.95 | -24.25 | 26.16 | 2 | 0 | 3 | |||||||||
| 26 Feb | 6133.00 | 133.2 | -26.8 | 27.15 | 1 | 0 | 3 | |||||||||
| 25 Feb | 6167.50 | 160 | 149.65 | - | 0 | 0 | 3 | |||||||||
| 24 Feb | 6056.00 | 160 | 149.65 | - | 0 | 0 | 3 | |||||||||
| 23 Feb | 5917.50 | 160 | 149.65 | - | 0 | 0 | 3 | |||||||||
For Abb India Limited - strike price 6600 expiring on 28APR2026
Delta for 6600 CE is 0.76
Historical price for 6600 CE is as follows
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 327.75, which was -7.600000000000023 lower than the previous day. The implied volatity was 31.01, the open interest changed by -61 which decreased total open position to 205
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 327.75, which was -31.149999999999977 lower than the previous day. The implied volatity was 35.08, the open interest changed by -2 which decreased total open position to 266
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 360, which was 139.15 higher than the previous day. The implied volatity was 30.02, the open interest changed by -148 which decreased total open position to 273
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 210, which was 32 higher than the previous day. The implied volatity was 32.79, the open interest changed by 85 which increased total open position to 424
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 180, which was 91.9 higher than the previous day. The implied volatity was 28.94, the open interest changed by 184 which increased total open position to 339
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 87, which was -0.95 lower than the previous day. The implied volatity was 32.6, the open interest changed by 41 which increased total open position to 155
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 86, which was 4.6 higher than the previous day. The implied volatity was 35.55, the open interest changed by 29 which increased total open position to 114
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 82.1, which was 22.6 higher than the previous day. The implied volatity was 34.54, the open interest changed by 4 which increased total open position to 86
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 60.5, which was 3.8 higher than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 82
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 55.05, which was -30.2 lower than the previous day. The implied volatity was 34.16, the open interest changed by 1 which increased total open position to 81
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 86, which was -26.5 lower than the previous day. The implied volatity was 33.01, the open interest changed by 0 which decreased total open position to 82
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 111.7, which was 3.4 higher than the previous day. The implied volatity was 31.02, the open interest changed by 8 which increased total open position to 82
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 108.3, which was 23.3 higher than the previous day. The implied volatity was 33.23, the open interest changed by 59 which increased total open position to 74
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 85, which was -59.95 lower than the previous day. The implied volatity was 34.09, the open interest changed by -5 which decreased total open position to 14
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 141.25, which was 36.25 higher than the previous day. The implied volatity was 28.77, the open interest changed by -11 which decreased total open position to 19
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 105, which was -44.5 lower than the previous day. The implied volatity was 26.49, the open interest changed by 3 which increased total open position to 30
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 149.5, which was 17.5 higher than the previous day. The implied volatity was 27.34, the open interest changed by 23 which increased total open position to 27
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 132, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Mar ABB was trading at 6218.00. The strike last trading price was 132, which was 23.05 higher 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 132, which was 23.05 higher than the previous day. The implied volatity was -, 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 132, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 132, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 132, which was 23.05 higher than the previous day. The implied volatity was 26.63, the open interest changed by 0 which decreased total open position to 3
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 108.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 108.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 108.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 108.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 108.95, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 108.95, which was -24.25 lower than the previous day. The implied volatity was 26.16, the open interest changed by 0 which decreased total open position to 3
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 133.2, which was -26.8 lower than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 3
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 160, which was 149.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 160, which was 149.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb ABB was trading at 5917.50. The strike last trading price was 160, which was 149.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
| ABB 28-Apr-2026 (12d) 6600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.04
Theta: -5.52
Gamma: 0.00069
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 6873.00 | 87.55 | -19.200000000000003 | 37.4 | 617 | 23 | 341 |
| 13 Apr | 6828.50 | 107.7 | 6.6000000000000085 | 37.57 | 832 | -21 | 323 |
| 10 Apr | 6859.50 | 98 | -80.9 | 34.06 | 1,762 | 116 | 347 |
| 9 Apr | 6614.00 | 185 | -36.05 | 33.09 | 799 | 176 | 233 |
| 8 Apr | 6565.00 | 218 | -268.15 | 35.97 | 184 | 43 | 56 |
| 7 Apr | 6269.00 | 486.15 | -193.55 | - | 0 | 0 | 13 |
| 6 Apr | 6193.50 | 486.15 | -193.55 | - | 0 | 0 | 13 |
| 2 Apr | 6142.00 | 486.15 | -193.55 | - | 0 | 0 | 13 |
| 1 Apr | 6063.00 | 486.15 | -193.55 | 18.3 | 8 | -1 | 14 |
| 30 Mar | 5941.50 | 679.7 | 69.7 | 44.59 | 5 | 1 | 16 |
| 27 Mar | 6105.00 | 610 | 95.3 | 46.3 | 6 | 0 | 15 |
| 25 Mar | 6212.50 | 514.7 | -55.8 | 41.97 | 2 | 0 | 15 |
| 24 Mar | 6162.00 | 571.55 | -104.3 | 43.01 | 15 | 2 | 7 |
| 23 Mar | 6041.50 | 675.85 | -1125.95 | 45.79 | 5 | 0 | 0 |
| 20 Mar | 6297.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 1801.8 | 0 | 0.13 | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6280.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6224.50 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5982.50 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 6062.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5929.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5830.50 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5983.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 6073.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 6133.00 | 1801.8 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 6167.50 | 1801.8 | 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 6600 expiring on 28APR2026
Delta for 6600 PE is -0.28
Historical price for 6600 PE is as follows
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 87.55, which was -19.200000000000003 lower than the previous day. The implied volatity was 37.4, the open interest changed by 23 which increased total open position to 341
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 107.7, which was 6.6000000000000085 higher than the previous day. The implied volatity was 37.57, the open interest changed by -21 which decreased total open position to 323
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 98, which was -80.9 lower than the previous day. The implied volatity was 34.06, the open interest changed by 116 which increased total open position to 347
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 185, which was -36.05 lower than the previous day. The implied volatity was 33.09, the open interest changed by 176 which increased total open position to 233
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 218, which was -268.15 lower than the previous day. The implied volatity was 35.97, the open interest changed by 43 which increased total open position to 56
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 486.15, which was -193.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 486.15, which was -193.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 486.15, which was -193.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 486.15, which was -193.55 lower than the previous day. The implied volatity was 18.3, the open interest changed by -1 which decreased total open position to 14
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 679.7, which was 69.7 higher than the previous day. The implied volatity was 44.59, the open interest changed by 1 which increased total open position to 16
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 610, which was 95.3 higher than the previous day. The implied volatity was 46.3, the open interest changed by 0 which decreased total open position to 15
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 514.7, which was -55.8 lower than the previous day. The implied volatity was 41.97, the open interest changed by 0 which decreased total open position to 15
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 571.55, which was -104.3 lower than the previous day. The implied volatity was 43.01, the open interest changed by 2 which increased total open position to 7
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 675.85, which was -1125.95 lower than the previous day. The implied volatity was 45.79, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, which was 0 lower than the previous day. The implied volatity was 0.13, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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 1801.8, 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
