ABB
Abb India Limited
Historical option data for ABB
17 Apr 2026 04:11 PM IST
| ABB 28-Apr-2026 (10d) 6800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.04
Theta: -6.66
Gamma: 0.0008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 7029.50 | 303.1 | 92.60000000000002 | 34.17 | 562 | -74 | 431 | |||||||||
| 16 Apr | 6883.50 | 205 | -1.3499999999999943 | 30.79 | 2,023 | 131 | 505 | |||||||||
| 15 Apr | 6873.00 | 199.05 | -12.899999999999977 | 31.63 | 888 | -59 | 374 | |||||||||
| 13 Apr | 6828.50 | 209 | -18.44999999999999 | 33.79 | 1,905 | 3 | 436 | |||||||||
| 10 Apr | 6859.50 | 226.75 | 98.9 | 31.16 | 5,598 | 119 | 434 | |||||||||
| 9 Apr | 6614.00 | 116.6 | 17.2 | 31.34 | 1,060 | 11 | 319 | |||||||||
| 8 Apr | 6565.00 | 102 | 53.7 | 29.37 | 1,156 | 134 | 307 | |||||||||
| 7 Apr | 6269.00 | 46.2 | -4.4 | 32.81 | 152 | 30 | 176 | |||||||||
| 6 Apr | 6193.50 | 49 | 1.8 | 35.94 | 167 | -35 | 146 | |||||||||
| 2 Apr | 6142.00 | 47.75 | 11.65 | 34.9 | 132 | 50 | 181 | |||||||||
| 1 Apr | 6063.00 | 32.1 | -2.35 | 32.49 | 176 | 52 | 132 | |||||||||
| 30 Mar | 5941.50 | 33.6 | -17.1 | 35.19 | 54 | 13 | 80 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 6105.00 | 50 | -20 | 32.96 | 22 | 0 | 66 | |||||||||
| 25 Mar | 6212.50 | 70.95 | 7.95 | 31.83 | 36 | 0 | 66 | |||||||||
| 24 Mar | 6162.00 | 63 | 5 | 32.56 | 27 | 4 | 66 | |||||||||
| 23 Mar | 6041.50 | 58 | -27.75 | 35.45 | 24 | -10 | 62 | |||||||||
| 20 Mar | 6297.00 | 85.75 | 12 | 28.66 | 17 | 13 | 71 | |||||||||
| 19 Mar | 6214.00 | 73.75 | -23 | 29.17 | 45 | -27 | 58 | |||||||||
| 18 Mar | 6337.50 | 96.75 | -2.8 | 28.11 | 22 | -5 | 85 | |||||||||
| 17 Mar | 6310.50 | 99.55 | 2.85 | 28.85 | 8 | 2 | 91 | |||||||||
| 16 Mar | 6218.00 | 96.7 | -38.95 | 31.49 | 33 | 18 | 90 | |||||||||
| 13 Mar | 6392.50 | 135.65 | -11.35 | 28.86 | 20 | 16 | 72 | |||||||||
| 12 Mar | 6409.00 | 147 | 37.65 | 28.76 | 23 | 5 | 56 | |||||||||
| 11 Mar | 6280.00 | 109.35 | 10.5 | 29.43 | 20 | 5 | 52 | |||||||||
| 10 Mar | 6224.50 | 98.85 | 47.35 | 29.05 | 49 | 36 | 42 | |||||||||
| 9 Mar | 5982.50 | 51.5 | -50.5 | 28.98 | 6 | 3 | 4 | |||||||||
| 6 Mar | 6062.00 | 102 | 95.4 | - | 0 | 0 | 1 | |||||||||
| 5 Mar | 5929.00 | 102 | 95.4 | - | 0 | 0 | 1 | |||||||||
| 4 Mar | 5830.50 | 102 | 95.4 | - | 0 | 0 | 1 | |||||||||
| 2 Mar | 5983.00 | 102 | 95.4 | - | 0 | 0 | 1 | |||||||||
| 27 Feb | 6073.00 | 102 | 95.4 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 6133.00 | 102 | 95.4 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 6167.50 | 102 | 95.4 | - | 0 | 0 | 1 | |||||||||
| 24 Feb | 6056.00 | 102 | 95.4 | - | 0 | 0 | 1 | |||||||||
| 23 Feb | 5917.50 | 102 | 95.4 | - | 0 | 0 | 1 | |||||||||
For Abb India Limited - strike price 6800 expiring on 28APR2026
Delta for 6800 CE is 0.72
Historical price for 6800 CE is as follows
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 303.1, which was 92.60000000000002 higher than the previous day. The implied volatity was 34.17, the open interest changed by -74 which decreased total open position to 431
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 205, which was -1.3499999999999943 lower than the previous day. The implied volatity was 30.79, the open interest changed by 131 which increased total open position to 505
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 199.05, which was -12.899999999999977 lower than the previous day. The implied volatity was 31.63, the open interest changed by -59 which decreased total open position to 374
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 209, which was -18.44999999999999 lower than the previous day. The implied volatity was 33.79, the open interest changed by 3 which increased total open position to 436
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 226.75, which was 98.9 higher than the previous day. The implied volatity was 31.16, the open interest changed by 119 which increased total open position to 434
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 116.6, which was 17.2 higher than the previous day. The implied volatity was 31.34, the open interest changed by 11 which increased total open position to 319
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 102, which was 53.7 higher than the previous day. The implied volatity was 29.37, the open interest changed by 134 which increased total open position to 307
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 46.2, which was -4.4 lower than the previous day. The implied volatity was 32.81, the open interest changed by 30 which increased total open position to 176
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 49, which was 1.8 higher than the previous day. The implied volatity was 35.94, the open interest changed by -35 which decreased total open position to 146
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 47.75, which was 11.65 higher than the previous day. The implied volatity was 34.9, the open interest changed by 50 which increased total open position to 181
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 32.1, which was -2.35 lower than the previous day. The implied volatity was 32.49, the open interest changed by 52 which increased total open position to 132
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 33.6, which was -17.1 lower than the previous day. The implied volatity was 35.19, the open interest changed by 13 which increased total open position to 80
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 50, which was -20 lower than the previous day. The implied volatity was 32.96, the open interest changed by 0 which decreased total open position to 66
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 70.95, which was 7.95 higher than the previous day. The implied volatity was 31.83, the open interest changed by 0 which decreased total open position to 66
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 63, which was 5 higher than the previous day. The implied volatity was 32.56, the open interest changed by 4 which increased total open position to 66
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 58, which was -27.75 lower than the previous day. The implied volatity was 35.45, the open interest changed by -10 which decreased total open position to 62
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 85.75, which was 12 higher than the previous day. The implied volatity was 28.66, the open interest changed by 13 which increased total open position to 71
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 73.75, which was -23 lower than the previous day. The implied volatity was 29.17, the open interest changed by -27 which decreased total open position to 58
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 96.75, which was -2.8 lower than the previous day. The implied volatity was 28.11, the open interest changed by -5 which decreased total open position to 85
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 99.55, which was 2.85 higher than the previous day. The implied volatity was 28.85, the open interest changed by 2 which increased total open position to 91
On 16 Mar ABB was trading at 6218.00. The strike last trading price was 96.7, which was -38.95 lower than the previous day. The implied volatity was 31.49, the open interest changed by 18 which increased total open position to 90
On 13 Mar ABB was trading at 6392.50. The strike last trading price was 135.65, which was -11.35 lower than the previous day. The implied volatity was 28.86, the open interest changed by 16 which increased total open position to 72
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 147, which was 37.65 higher than the previous day. The implied volatity was 28.76, the open interest changed by 5 which increased total open position to 56
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 109.35, which was 10.5 higher than the previous day. The implied volatity was 29.43, the open interest changed by 5 which increased total open position to 52
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 98.85, which was 47.35 higher than the previous day. The implied volatity was 29.05, the open interest changed by 36 which increased total open position to 42
On 9 Mar ABB was trading at 5982.50. The strike last trading price was 51.5, which was -50.5 lower than the previous day. The implied volatity was 28.98, the open interest changed by 3 which increased total open position to 4
On 6 Mar ABB was trading at 6062.00. The strike last trading price was 102, which was 95.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar ABB was trading at 5929.00. The strike last trading price was 102, which was 95.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Mar ABB was trading at 5830.50. The strike last trading price was 102, which was 95.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Mar ABB was trading at 5983.00. The strike last trading price was 102, which was 95.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Feb ABB was trading at 6073.00. The strike last trading price was 102, which was 95.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb ABB was trading at 6133.00. The strike last trading price was 102, which was 95.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb ABB was trading at 6167.50. The strike last trading price was 102, which was 95.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb ABB was trading at 6056.00. The strike last trading price was 102, which was 95.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb ABB was trading at 5917.50. The strike last trading price was 102, which was 95.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
| ABB 28-Apr-2026 (10d) 6800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.04
Theta: -5.07
Gamma: 0.00084
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 7029.50 | 66.9 | -63.400000000000006 | 31.85 | 1,656 | 137 | 908 |
| 16 Apr | 6883.50 | 132.05 | -16.799999999999983 | 34.82 | 3,330 | 205 | 771 |
| 15 Apr | 6873.00 | 155 | -28.650000000000006 | 35.82 | 1,058 | 123 | 551 |
| 13 Apr | 6828.50 | 178.05 | 4.350000000000023 | 36.36 | 1,324 | 149 | 420 |
| 10 Apr | 6859.50 | 167.25 | -125.14999999999998 | 34.05 | 1,577 | 257 | 273 |
| 9 Apr | 6614.00 | 292.5 | -52.5 | 31.99 | 14 | 9 | 15 |
| 8 Apr | 6565.00 | 345 | -393.55 | 37.85 | 2 | 0 | 5 |
| 7 Apr | 6269.00 | 738.55 | -108.1 | - | 0 | 0 | 5 |
| 6 Apr | 6193.50 | 738.55 | -108.1 | - | 0 | 0 | 5 |
| 2 Apr | 6142.00 | 738.55 | -108.1 | - | 0 | 0 | 5 |
| 1 Apr | 6063.00 | 738.55 | -108.1 | - | 0 | 0 | 5 |
| 30 Mar | 5941.50 | 738.55 | -108.1 | - | 0 | 0 | 5 |
| 27 Mar | 6105.00 | 738.55 | -108.1 | - | 0 | 0 | 5 |
| 25 Mar | 6212.50 | 738.55 | -108.1 | - | 0 | 0 | 5 |
| 24 Mar | 6162.00 | 738.55 | -108.1 | 46.18 | 5 | 0 | 5 |
| 23 Mar | 6041.50 | 846.65 | -1148.3 | 48.77 | 5 | 0 | 0 |
| 20 Mar | 6297.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6280.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6224.50 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5982.50 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 6062.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5929.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5830.50 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5983.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 6073.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 6133.00 | 1994.95 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 6167.50 | 1994.95 | 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 6800 expiring on 28APR2026
Delta for 6800 PE is -0.27
Historical price for 6800 PE is as follows
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 66.9, which was -63.400000000000006 lower than the previous day. The implied volatity was 31.85, the open interest changed by 137 which increased total open position to 908
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 132.05, which was -16.799999999999983 lower than the previous day. The implied volatity was 34.82, the open interest changed by 205 which increased total open position to 771
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 155, which was -28.650000000000006 lower than the previous day. The implied volatity was 35.82, the open interest changed by 123 which increased total open position to 551
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 178.05, which was 4.350000000000023 higher than the previous day. The implied volatity was 36.36, the open interest changed by 149 which increased total open position to 420
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 167.25, which was -125.14999999999998 lower than the previous day. The implied volatity was 34.05, the open interest changed by 257 which increased total open position to 273
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 292.5, which was -52.5 lower than the previous day. The implied volatity was 31.99, the open interest changed by 9 which increased total open position to 15
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 345, which was -393.55 lower than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 5
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 738.55, which was -108.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 738.55, which was -108.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 738.55, which was -108.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 738.55, which was -108.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 738.55, which was -108.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 738.55, which was -108.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 738.55, which was -108.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 738.55, which was -108.1 lower than the previous day. The implied volatity was 46.18, the open interest changed by 0 which decreased total open position to 5
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 846.65, which was -1148.3 lower than the previous day. The implied volatity was 48.77, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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 1994.95, 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
