Historical option data for ABB
22 May 2026 04:10 PM IST
| ABB 26-May-2026 (3d) 6600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 0.01
Theta: -1.3
Gamma: 0.00197
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 6689.50 | 104.2 | 29.15 (38.84%) | 9.78 | 1,961 | -148 | 452 | |||||||||
| 21 May | 6598.00 | 74 | -21.45 (-22.47%) | 24.32 | 4,065 | -185 | 601 | |||||||||
| 20 May | 6605.00 | 95 | 65.6 (223.13%) | 26.49 | 8,918 | 406 | 792 | |||||||||
| 19 May | 6329.00 | 30.2 | -24.8 (-45.09%) | 32.48 | 699 | -19 | 386 | |||||||||
| 18 May | 6413.50 | 58.8 | -2.75 (-4.47%) | 31.38 | 1,134 | -67 | 405 | |||||||||
| 15 May | 6381.00 | 58.4 | -32.35 (-35.65%) | 30.31 | 1,046 | 35 | 472 | |||||||||
| 14 May | 6429.00 | 88.85 | 16.35 (22.55%) | 32.59 | 1,253 | -11 | 441 | |||||||||
| 13 May | 6305.00 | 76.8 | -9.25 (-10.75%) | 36.5 | 1,134 | -87 | 453 | |||||||||
| 12 May | 6328.50 | 94.25 | -9.55 (-9.20%) | 35.65 | 1,653 | 79 | 533 | |||||||||
| 11 May | 6387.50 | 94.8 | -505.2 (-84.20%) | 35.99 | 3,643 | 450 | 452 | |||||||||
| 8 May | 7012.50 | 600 | -110 (-15.49%) | 39.64 | 1 | 0 | 1 | |||||||||
| 7 May | 7188.00 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 7182.50 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 7328.00 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 7236.50 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 7230.00 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 29 Apr | 7264.50 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 28 Apr | 7288.00 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 27 Apr | 7430.50 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 24 Apr | 7328.50 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 7575.50 | 710 | -67.25 (-8.65%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 7587.00 | 710 | -67.25 (-8.65%) | 17.02 | 0 | 0 | 1 | |||||||||
| 21 Apr | 7255.00 | 710 | -30 (-4.05%) | 17.02 | 2 | 0 | 1 | |||||||||
| 20 Apr | 7158.00 | 740 | 467.2 (171.26%) | 43.06 | 1 | 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 | 272.8 | 0 (0.00%) | 0.2 | 0 | 0 | 0 | |||||||||
| 8 Apr | 6565.00 | 272.8 | 0 (0.00%) | 0.12 | 0 | 0 | 0 | |||||||||
| 7 Apr | 6269.00 | 272.8 | 0 (0.00%) | 2.53 | 0 | 0 | 0 | |||||||||
| 6 Apr | 6193.50 | 272.8 | 0 (0.00%) | 3.43 | 0 | 0 | 0 | |||||||||
| 2 Apr | 6142.00 | 272.8 | 0 (0.00%) | 3.88 | 0 | 0 | 0 | |||||||||
| 1 Apr | 6063.00 | 272.8 | 0 (0.00%) | 4.41 | 0 | 0 | 0 | |||||||||
| 30 Mar | 5941.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 6105.00 | 0 | 0 (0.00%) | 3.75 | 0 | 0 | 0 | |||||||||
| 25 Mar | 6212.50 | 0 | 0 (0.00%) | 2.62 | 0 | 0 | 0 | |||||||||
| 24 Mar | 6162.00 | 0 | 0 (0.00%) | 3.01 | 0 | 0 | 0 | |||||||||
| 23 Mar | 6041.50 | 0 | 0 (0.00%) | 3.57 | 0 | 0 | 0 | |||||||||
| 20 Mar | 6297.00 | 0 | 0 (0.00%) | 1.79 | 0 | 0 | 0 | |||||||||
| 19 Mar | 6214.00 | 0 | 0 (0.00%) | 2.45 | 0 | 0 | 0 | |||||||||
| 18 Mar | 6337.50 | 0 | 0 (0.00%) | 1.26 | 0 | 0 | 0 | |||||||||
| 17 Mar | 6310.50 | 0 | 0 (0.00%) | 1.58 | 0 | 0 | 0 | |||||||||
| 16 Mar | 6218.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6392.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 6409.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 6280.00 | 0 | 0 (0.00%) | 1.61 | 0 | 0 | 0 | |||||||||
| 10 Mar | 6224.50 | 0 | 0 (0.00%) | 2.31 | 0 | 0 | 0 | |||||||||
| 9 Mar | 5982.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 6062.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5983.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6073.00 | 0 | 0 (0.00%) | 2.48 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6600 expiring on 26MAY2026
Delta for 6600 CE is 0.93
Historical price for 6600 CE is as follows
On 22 May ABB was trading at 6689.50. The strike last trading price was 104.2, which was 29.15 higher than the previous day. The implied volatity was 9.78, the open interest changed by -148 which decreased total open position to 452
On 21 May ABB was trading at 6598.00. The strike last trading price was 74, which was -21.45 lower than the previous day. The implied volatity was 24.32, the open interest changed by -185 which decreased total open position to 601
On 20 May ABB was trading at 6605.00. The strike last trading price was 95, which was 65.6 higher than the previous day. The implied volatity was 26.49, the open interest changed by 406 which increased total open position to 792
On 19 May ABB was trading at 6329.00. The strike last trading price was 30.2, which was -24.8 lower than the previous day. The implied volatity was 32.48, the open interest changed by -19 which decreased total open position to 386
On 18 May ABB was trading at 6413.50. The strike last trading price was 58.8, which was -2.75 lower than the previous day. The implied volatity was 31.38, the open interest changed by -67 which decreased total open position to 405
On 15 May ABB was trading at 6381.00. The strike last trading price was 58.4, which was -32.35 lower than the previous day. The implied volatity was 30.31, the open interest changed by 35 which increased total open position to 472
On 14 May ABB was trading at 6429.00. The strike last trading price was 88.85, which was 16.35 higher than the previous day. The implied volatity was 32.59, the open interest changed by -11 which decreased total open position to 441
On 13 May ABB was trading at 6305.00. The strike last trading price was 76.8, which was -9.25 lower than the previous day. The implied volatity was 36.5, the open interest changed by -87 which decreased total open position to 453
On 12 May ABB was trading at 6328.50. The strike last trading price was 94.25, which was -9.55 lower than the previous day. The implied volatity was 35.65, the open interest changed by 79 which increased total open position to 533
On 11 May ABB was trading at 6387.50. The strike last trading price was 94.8, which was -505.2 lower than the previous day. The implied volatity was 35.99, the open interest changed by 450 which increased total open position to 452
On 8 May ABB was trading at 7012.50. The strike last trading price was 600, which was -110 lower than the previous day. The implied volatity was 39.64, the open interest changed by 0 which decreased total open position to 1
On 7 May ABB was trading at 7188.00. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May ABB was trading at 7182.50. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May ABB was trading at 7328.00. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May ABB was trading at 7236.50. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr ABB was trading at 7230.00. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Apr ABB was trading at 7264.50. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Apr ABB was trading at 7288.00. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr ABB was trading at 7430.50. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr ABB was trading at 7328.50. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 710, which was -67.25 lower than the previous day. The implied volatity was 17.02, the open interest changed by 0 which decreased total open position to 1
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 710, which was -30 lower than the previous day. The implied volatity was 17.02, the open interest changed by 0 which decreased total open position to 1
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 740, which was 467.2 higher than the previous day. The implied volatity was 43.06, 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 272.8, which was 0 lower than the previous day. The implied volatity was 0.2, 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 272.8, which was 0 lower than the previous day. The implied volatity was 0.12, 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 272.8, which was 0 lower than the previous day. The implied volatity was 2.53, 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 272.8, which was 0 lower than the previous day. The implied volatity was 3.43, 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 272.8, which was 0 lower than the previous day. The implied volatity was 3.88, 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 272.8, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ABB was trading at 5941.50. 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 27 Mar ABB was trading at 6105.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.75, 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 0, which was 0 lower than the previous day. The implied volatity was 2.62, 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 0, which was 0 lower than the previous day. The implied volatity was 3.01, 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 0, which was 0 lower than the previous day. The implied volatity was 3.57, 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 0, which was 0 lower than the previous day. The implied volatity was 1.79, 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 0, which was 0 lower than the previous day. The implied volatity was 2.45, 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 0, which was 0 lower than the previous day. The implied volatity was 1.26, 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 0, which was 0 lower than the previous day. The implied volatity was 1.58, 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 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 Mar ABB was trading at 6392.50. 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 12 Mar ABB was trading at 6409.00. 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 11 Mar ABB was trading at 6280.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.61, 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 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 Mar ABB was trading at 5982.50. 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 6 Mar ABB was trading at 6062.00. 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 2 Mar ABB was trading at 5983.00. 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 27 Feb ABB was trading at 6073.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
| ABB 26-May-2026 (3d) 6600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.02
Theta: -6.1
Gamma: 0.00186
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 6689.50 | 30 | -68 (-69.39%) | 24.32 | 1,998 | 70 | 473 |
| 21 May | 6598.00 | 94 | -35 (-27.13%) | 28.65 | 2,150 | 135 | 381 |
| 20 May | 6605.00 | 131 | -150 (-53.38%) | 38.61 | 651 | 74 | 244 |
| 19 May | 6329.00 | 281 | -53 (-15.87%) | 36.3 | 7 | -5 | 171 |
| 18 May | 6413.50 | 334 | 46 (15.97%) | 41.84 | 45 | 2 | 178 |
| 15 May | 6381.00 | 288 | 23 (8.68%) | 35.51 | 59 | -6 | 176 |
| 14 May | 6429.00 | 265 | -72 (-21.36%) | 36.44 | 105 | -17 | 220 |
| 13 May | 6305.00 | 336 | -1 (-0.30%) | 0 | 73 | -4 | 238 |
| 12 May | 6328.50 | 313 | -43 (-12.08%) | 0 | 176 | 49 | 233 |
| 11 May | 6387.50 | 374 | 242 (183.33%) | 0 | 1,797 | -17 | 186 |
| 8 May | 7012.50 | 129.45 | 47.05 (57.10%) | 48.67 | 662 | 121 | 201 |
| 7 May | 7188.00 | 85.15 | 19.1 (28.92%) | 46.24 | 149 | 56 | 80 |
| 6 May | 7182.50 | 66.05 | 13.4 (25.45%) | 41.78 | 42 | 13 | 23 |
| 5 May | 7328.00 | 51.85 | -13.15 (-20.23%) | 41.83 | 29 | 5 | 10 |
| 4 May | 7236.50 | 65 | 65 | - | 0 | 0 | 5 |
| 30 Apr | 7230.00 | 65 | 65 (-13.74%) | 38.45 | 0 | 0 | 5 |
| 29 Apr | 7264.50 | 65 | -10.35 (-13.74%) | 38.45 | 8 | -2 | 4 |
| 28 Apr | 7288.00 | 75.35 | 18.25 (31.96%) | 40.01 | 6 | 5 | 7 |
| 27 Apr | 7430.50 | 57.1 | 57.1 | - | 0 | 0 | 2 |
| 24 Apr | 7328.50 | 57.1 | 57.1 | - | 0 | 0 | 2 |
| 23 Apr | 7575.50 | 57.1 | 57.1 (-91.94%) | 42.33 | 0 | 0 | 2 |
| 22 Apr | 7587.00 | 57.1 | -651.05 (-91.94%) | 42.33 | 2 | 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%) | 1.42 | 0 | 0 | 0 |
| 9 Apr | 6614.00 | 708.15 | 0 (0.00%) | 0.86 | 0 | 0 | 0 |
| 8 Apr | 6565.00 | 708.15 | 0 (0.00%) | 0.63 | 0 | 0 | 0 |
| 7 Apr | 6269.00 | 708.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 6193.50 | 708.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 6142.00 | 708.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 6063.00 | 708.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 5941.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 6105.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 6212.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 6162.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 6041.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 6297.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 6280.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 6224.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 5982.50 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 6062.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 5983.00 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 6073.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6600 expiring on 26MAY2026
Delta for 6600 PE is -0.27
Historical price for 6600 PE is as follows
On 22 May ABB was trading at 6689.50. The strike last trading price was 30, which was -68 lower than the previous day. The implied volatity was 24.32, the open interest changed by 70 which increased total open position to 473
On 21 May ABB was trading at 6598.00. The strike last trading price was 94, which was -35 lower than the previous day. The implied volatity was 28.65, the open interest changed by 135 which increased total open position to 381
On 20 May ABB was trading at 6605.00. The strike last trading price was 131, which was -150 lower than the previous day. The implied volatity was 38.61, the open interest changed by 74 which increased total open position to 244
On 19 May ABB was trading at 6329.00. The strike last trading price was 281, which was -53 lower than the previous day. The implied volatity was 36.3, the open interest changed by -5 which decreased total open position to 171
On 18 May ABB was trading at 6413.50. The strike last trading price was 334, which was 46 higher than the previous day. The implied volatity was 41.84, the open interest changed by 2 which increased total open position to 178
On 15 May ABB was trading at 6381.00. The strike last trading price was 288, which was 23 higher than the previous day. The implied volatity was 35.51, the open interest changed by -6 which decreased total open position to 176
On 14 May ABB was trading at 6429.00. The strike last trading price was 265, which was -72 lower than the previous day. The implied volatity was 36.44, the open interest changed by -17 which decreased total open position to 220
On 13 May ABB was trading at 6305.00. The strike last trading price was 336, which was -1 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 238
On 12 May ABB was trading at 6328.50. The strike last trading price was 313, which was -43 lower than the previous day. The implied volatity was 0, the open interest changed by 49 which increased total open position to 233
On 11 May ABB was trading at 6387.50. The strike last trading price was 374, which was 242 higher than the previous day. The implied volatity was 0, the open interest changed by -17 which decreased total open position to 186
On 8 May ABB was trading at 7012.50. The strike last trading price was 129.45, which was 47.05 higher than the previous day. The implied volatity was 48.67, the open interest changed by 121 which increased total open position to 201
On 7 May ABB was trading at 7188.00. The strike last trading price was 85.15, which was 19.1 higher than the previous day. The implied volatity was 46.24, the open interest changed by 56 which increased total open position to 80
On 6 May ABB was trading at 7182.50. The strike last trading price was 66.05, which was 13.4 higher than the previous day. The implied volatity was 41.78, the open interest changed by 13 which increased total open position to 23
On 5 May ABB was trading at 7328.00. The strike last trading price was 51.85, which was -13.15 lower than the previous day. The implied volatity was 41.83, the open interest changed by 5 which increased total open position to 10
On 4 May ABB was trading at 7236.50. The strike last trading price was 65, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Apr ABB was trading at 7230.00. The strike last trading price was 65, which was 65 higher than the previous day. The implied volatity was 38.45, the open interest changed by 0 which decreased total open position to 5
On 29 Apr ABB was trading at 7264.50. The strike last trading price was 65, which was -10.35 lower than the previous day. The implied volatity was 38.45, the open interest changed by -2 which decreased total open position to 4
On 28 Apr ABB was trading at 7288.00. The strike last trading price was 75.35, which was 18.25 higher than the previous day. The implied volatity was 40.01, the open interest changed by 5 which increased total open position to 7
On 27 Apr ABB was trading at 7430.50. The strike last trading price was 57.1, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr ABB was trading at 7328.50. The strike last trading price was 57.1, which was 57.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 57.1, which was 57.1 higher than the previous day. The implied volatity was 42.33, the open interest changed by 0 which decreased total open position to 2
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 57.1, which was -651.05 lower than the previous day. The implied volatity was 42.33, 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 1.42, 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 708.15, which was 0 lower than the previous day. The implied volatity was 0.86, 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 708.15, which was 0 lower than the previous day. The implied volatity was 0.63, 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 708.15, 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 6 Apr ABB was trading at 6193.50. The strike last trading price was 708.15, 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 2 Apr ABB was trading at 6142.00. The strike last trading price was 708.15, 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 1 Apr ABB was trading at 6063.00. The strike last trading price was 708.15, 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 30 Mar ABB was trading at 5941.50. 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 27 Mar ABB was trading at 6105.00. 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 25 Mar ABB was trading at 6212.50. 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 Mar ABB was trading at 6162.00. 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 Mar ABB was trading at 6041.50. 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 20 Mar ABB was trading at 6297.00. 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 19 Mar ABB was trading at 6214.00. 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 18 Mar ABB was trading at 6337.50. 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 17 Mar ABB was trading at 6310.50. 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 Mar ABB was trading at 6218.00. 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 Mar ABB was trading at 6392.50. 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 12 Mar ABB was trading at 6409.00. 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 11 Mar ABB was trading at 6280.00. 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 10 Mar ABB was trading at 6224.50. 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 Mar ABB was trading at 5982.50. 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 6 Mar ABB was trading at 6062.00. 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 2 Mar ABB was trading at 5983.00. 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 27 Feb ABB was trading at 6073.00. 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
