ABB
Abb India Limited
Historical option data for ABB
16 Apr 2026 04:11 PM IST
| ABB 28-Apr-2026 (11d) 6650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.04
Theta: -5.73
Gamma: 0.00079
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 6883.50 | 313.55 | 4.400000000000034 | 32.43 | 14 | -2 | 73 | |||||||||
| 15 Apr | 6873.00 | 307 | 11.600000000000023 | 31.15 | 15 | -4 | 75 | |||||||||
| 13 Apr | 6828.50 | 295.4 | -25.05000000000001 | 34.64 | 35 | 9 | 79 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 6859.50 | 322.2 | 126.94999999999999 | 29.61 | 844 | -70 | 73 | |||||||||
| 9 Apr | 6614.00 | 182.75 | 25.8 | 32.29 | 666 | 81 | 146 | |||||||||
| 8 Apr | 6565.00 | 158 | 81.3 | 29.16 | 232 | 46 | 64 | |||||||||
| 7 Apr | 6269.00 | 75.35 | 25.95 | 32.77 | 19 | 6 | 18 | |||||||||
| 6 Apr | 6193.50 | 49.4 | -129.6 | - | 0 | 0 | 12 | |||||||||
| 2 Apr | 6142.00 | 49.4 | -129.6 | - | 0 | 0 | 12 | |||||||||
| 1 Apr | 6063.00 | 49.4 | -129.6 | - | 0 | 0 | 12 | |||||||||
| 30 Mar | 5941.50 | 49.4 | -129.6 | 34.59 | 13 | 11 | 11 | |||||||||
| 27 Mar | 6105.00 | 179 | 0 | 6.23 | 0 | 0 | 0 | |||||||||
| 25 Mar | 6212.50 | 179 | 0 | 4.68 | 0 | 0 | 0 | |||||||||
| 24 Mar | 6162.00 | 179 | 0 | 5.46 | 0 | 0 | 0 | |||||||||
| 23 Mar | 6041.50 | 179 | 0 | 6.78 | 0 | 0 | 0 | |||||||||
| 20 Mar | 6297.00 | 179 | 0 | 3.32 | 0 | 0 | 0 | |||||||||
| 19 Mar | 6214.00 | 179 | 0 | 4.01 | 0 | 0 | 0 | |||||||||
| 18 Mar | 6337.50 | 179 | 0 | 2.82 | 0 | 0 | 0 | |||||||||
| 17 Mar | 6310.50 | 179 | 0 | 2.99 | 0 | 0 | 0 | |||||||||
| 16 Mar | 6218.00 | 179 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 13 Mar | 6392.50 | 179 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 12 Mar | 6409.00 | 179 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 11 Mar | 6280.00 | 179 | 0 | 3.13 | 0 | 0 | 0 | |||||||||
| 10 Mar | 6224.50 | 179 | 0 | 3.48 | 0 | 0 | 0 | |||||||||
| 9 Mar | 5982.50 | 179 | 0 | 5.84 | 0 | 0 | 0 | |||||||||
| 6 Mar | 6062.00 | 179 | 0 | 4.88 | 0 | 0 | 0 | |||||||||
| 5 Mar | 5929.00 | 179 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5830.50 | 179 | 0 | 7.04 | 0 | 0 | 0 | |||||||||
| 2 Mar | 5983.00 | 179 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 6073.00 | 179 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
| 26 Feb | 6133.00 | 179 | 0 | 3.91 | 0 | 0 | 0 | |||||||||
| 25 Feb | 6167.50 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6650 expiring on 28APR2026
Delta for 6650 CE is 0.74
Historical price for 6650 CE is as follows
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 313.55, which was 4.400000000000034 higher than the previous day. The implied volatity was 32.43, the open interest changed by -2 which decreased total open position to 73
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 307, which was 11.600000000000023 higher than the previous day. The implied volatity was 31.15, the open interest changed by -4 which decreased total open position to 75
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 295.4, which was -25.05000000000001 lower than the previous day. The implied volatity was 34.64, the open interest changed by 9 which increased total open position to 79
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 322.2, which was 126.94999999999999 higher than the previous day. The implied volatity was 29.61, the open interest changed by -70 which decreased total open position to 73
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 182.75, which was 25.8 higher than the previous day. The implied volatity was 32.29, the open interest changed by 81 which increased total open position to 146
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 158, which was 81.3 higher than the previous day. The implied volatity was 29.16, the open interest changed by 46 which increased total open position to 64
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 75.35, which was 25.95 higher than the previous day. The implied volatity was 32.77, the open interest changed by 6 which increased total open position to 18
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 49.4, which was -129.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 49.4, which was -129.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 49.4, which was -129.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 49.4, which was -129.6 lower than the previous day. The implied volatity was 34.59, the open interest changed by 11 which increased total open position to 11
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 179, which was 0 lower than the previous day. The implied volatity was 6.23, 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 179, which was 0 lower than the previous day. The implied volatity was 4.68, 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 179, which was 0 lower than the previous day. The implied volatity was 5.46, 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 179, which was 0 lower than the previous day. The implied volatity was 6.78, 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 179, which was 0 lower than the previous day. The implied volatity was 3.32, 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 179, which was 0 lower than the previous day. The implied volatity was 4.01, 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 179, which was 0 lower than the previous day. The implied volatity was 2.82, 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 179, which was 0 lower than the previous day. The implied volatity was 2.99, 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 179, which was 0 lower than the previous day. The implied volatity was 3.96, 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 179, which was 0 lower than the previous day. The implied volatity was 2.05, 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 179, which was 0 lower than the previous day. The implied volatity was 1.71, 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 179, 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 10 Mar ABB was trading at 6224.50. The strike last trading price was 179, which was 0 lower than the previous day. The implied volatity was 3.48, 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 179, which was 0 lower than the previous day. The implied volatity was 5.84, 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 179, which was 0 lower than the previous day. The implied volatity was 4.88, 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 179, 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 179, which was 0 lower than the previous day. The implied volatity was 7.04, 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 179, 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 179, which was 0 lower than the previous day. The implied volatity was 4.4, 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 179, which was 0 lower than the previous day. The implied volatity was 3.91, 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 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| ABB 28-Apr-2026 (11d) 6650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.04
Theta: -5.67
Gamma: 0.00074
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 6883.50 | 85 | -8.599999999999994 | 36.21 | 448 | 63 | 167 |
| 15 Apr | 6873.00 | 101 | -21.099999999999994 | 36.83 | 307 | -13 | 104 |
| 13 Apr | 6828.50 | 120.3 | 3.0999999999999943 | 37.26 | 320 | 11 | 115 |
| 10 Apr | 6859.50 | 113 | -92.5 | 34.99 | 463 | 81 | 105 |
| 9 Apr | 6614.00 | 210.85 | -486.15 | 33.14 | 53 | 18 | 18 |
| 8 Apr | 6565.00 | 697 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 6269.00 | 697 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 6193.50 | 697 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 6142.00 | 697 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 6063.00 | 697 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5941.50 | 697 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 6105.00 | 697 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 6212.50 | 697 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 6162.00 | 697 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 6041.50 | 697 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6297.00 | 697 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 697 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 697 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 697 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 697 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 697 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 697 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6280.00 | 697 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6224.50 | 697 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5982.50 | 697 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 6062.00 | 697 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5929.00 | 697 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5830.50 | 697 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5983.00 | 697 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 6073.00 | 697 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 6133.00 | 697 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 6167.50 | 0 | 0 | 0 | 0 | 0 | 0 |
For Abb India Limited - strike price 6650 expiring on 28APR2026
Delta for 6650 PE is -0.29
Historical price for 6650 PE is as follows
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 85, which was -8.599999999999994 lower than the previous day. The implied volatity was 36.21, the open interest changed by 63 which increased total open position to 167
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 101, which was -21.099999999999994 lower than the previous day. The implied volatity was 36.83, the open interest changed by -13 which decreased total open position to 104
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 120.3, which was 3.0999999999999943 higher than the previous day. The implied volatity was 37.26, the open interest changed by 11 which increased total open position to 115
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 113, which was -92.5 lower than the previous day. The implied volatity was 34.99, the open interest changed by 81 which increased total open position to 105
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 210.85, which was -486.15 lower than the previous day. The implied volatity was 33.14, the open interest changed by 18 which increased total open position to 18
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 697, 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 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
