ABB
Abb India Limited
Historical option data for ABB
20 Apr 2026 04:10 PM IST
| ABB 28-Apr-2026 (7d) 6850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.03
Theta: -6.21
Gamma: 0.00066
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 7158.00 | 385 | 118.14999999999998 | 35.71 | 87 | -15 | 140 | |||||||||
| 17 Apr | 7029.50 | 263 | 81.35 | 32.26 | 399 | -45 | 156 | |||||||||
| 16 Apr | 6883.50 | 174.6 | -9.349999999999994 | 30.28 | 1,220 | 47 | 201 | |||||||||
| 15 Apr | 6873.00 | 169.45 | -16.850000000000023 | 31.14 | 728 | -29 | 152 | |||||||||
| 13 Apr | 6828.50 | 188 | -12 | 33.99 | 1,390 | 78 | 187 | |||||||||
| 10 Apr | 6859.50 | 200.95 | 90.24999999999999 | 30.29 | 939 | 101 | 116 | |||||||||
| 9 Apr | 6614.00 | 102.75 | 16.3 | 31.78 | 92 | 3 | 13 | |||||||||
| 8 Apr | 6565.00 | 87.8 | 57.8 | 29.55 | 25 | 2 | 10 | |||||||||
| 7 Apr | 6269.00 | 30 | 0 | - | 0 | 0 | 8 | |||||||||
| 6 Apr | 6193.50 | 30 | 0 | - | 0 | 0 | 8 | |||||||||
| 2 Apr | 6142.00 | 30 | 0 | 31.75 | 1 | 0 | 9 | |||||||||
| 1 Apr | 6063.00 | 30 | -10 | - | 0 | 0 | 9 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 5941.50 | 30 | -10 | 35.55 | 7 | 1 | 8 | |||||||||
| 27 Mar | 6105.00 | 40 | -20.1 | 32.14 | 1 | 0 | 6 | |||||||||
| 25 Mar | 6212.50 | 60.1 | 0.1 | 31.45 | 1 | 0 | 6 | |||||||||
| 24 Mar | 6162.00 | 60 | 1.3 | 33.53 | 3 | 0 | 5 | |||||||||
| 23 Mar | 6041.50 | 58.7 | -23.45 | 37.07 | 1 | 0 | 4 | |||||||||
| 20 Mar | 6297.00 | 82.15 | 13 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 6214.00 | 82.15 | 13 | - | 2 | 0 | 4 | |||||||||
| 18 Mar | 6337.50 | 82.15 | 13 | 27.66 | 2 | 0 | 2 | |||||||||
| 17 Mar | 6310.50 | 69.15 | -63.1 | 25.99 | 2 | 0 | 0 | |||||||||
| 16 Mar | 6218.00 | 132.25 | 0 | 5.94 | 0 | 0 | 0 | |||||||||
| 13 Mar | 6392.50 | 132.25 | 0 | 3.94 | 0 | 0 | 0 | |||||||||
| 12 Mar | 6409.00 | 132.25 | 0 | 3.6 | 0 | 0 | 0 | |||||||||
| 11 Mar | 6280.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 6224.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 6850 expiring on 28APR2026
Delta for 6850 CE is 0.83
Historical price for 6850 CE is as follows
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 385, which was 118.14999999999998 higher than the previous day. The implied volatity was 35.71, the open interest changed by -15 which decreased total open position to 140
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 263, which was 81.35 higher than the previous day. The implied volatity was 32.26, the open interest changed by -45 which decreased total open position to 156
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 174.6, which was -9.349999999999994 lower than the previous day. The implied volatity was 30.28, the open interest changed by 47 which increased total open position to 201
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 169.45, which was -16.850000000000023 lower than the previous day. The implied volatity was 31.14, the open interest changed by -29 which decreased total open position to 152
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 188, which was -12 lower than the previous day. The implied volatity was 33.99, the open interest changed by 78 which increased total open position to 187
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 200.95, which was 90.24999999999999 higher than the previous day. The implied volatity was 30.29, the open interest changed by 101 which increased total open position to 116
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 102.75, which was 16.3 higher than the previous day. The implied volatity was 31.78, the open interest changed by 3 which increased total open position to 13
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 87.8, which was 57.8 higher than the previous day. The implied volatity was 29.55, the open interest changed by 2 which increased total open position to 10
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 9
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 30, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 30, which was -10 lower than the previous day. The implied volatity was 35.55, the open interest changed by 1 which increased total open position to 8
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 40, which was -20.1 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 6
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 60.1, which was 0.1 higher than the previous day. The implied volatity was 31.45, the open interest changed by 0 which decreased total open position to 6
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 60, which was 1.3 higher than the previous day. The implied volatity was 33.53, 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 58.7, which was -23.45 lower than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 4
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 82.15, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 82.15, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 82.15, which was 13 higher than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 2
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 69.15, which was -63.1 lower than the previous day. The implied volatity was 25.99, 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 132.25, which was 0 lower than the previous day. The implied volatity was 5.94, 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 132.25, which was 0 lower than the previous day. The implied volatity was 3.94, 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 132.25, which was 0 lower than the previous day. The implied volatity was 3.6, 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
| ABB 28-Apr-2026 (7d) 6850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.03
Theta: -6.49
Gamma: 0.0007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 7158.00 | 51.1 | -32.49999999999999 | 38.43 | 562 | 24 | 282 |
| 17 Apr | 7029.50 | 80.35 | -71.35 | 31.37 | 997 | 72 | 261 |
| 16 Apr | 6883.50 | 155.5 | -13.25 | 35.01 | 1,089 | 63 | 189 |
| 15 Apr | 6873.00 | 182.2 | -24.650000000000006 | 36.05 | 418 | 44 | 126 |
| 13 Apr | 6828.50 | 205.45 | 11.449999999999989 | 36.85 | 273 | 36 | 82 |
| 10 Apr | 6859.50 | 192 | -656 | 32.84 | 287 | 52 | 52 |
| 9 Apr | 6614.00 | 848 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 6565.00 | 848 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 6269.00 | 848 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 6193.50 | 848 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 6142.00 | 848 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 6063.00 | 848 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5941.50 | 848 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 6105.00 | 848 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 6212.50 | 848 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 6162.00 | 848 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 6041.50 | 848 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6297.00 | 848 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 848 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 848 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 848 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 848 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 848 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 848 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6280.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6224.50 | 0 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6850 expiring on 28APR2026
Delta for 6850 PE is -0.21
Historical price for 6850 PE is as follows
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 51.1, which was -32.49999999999999 lower than the previous day. The implied volatity was 38.43, the open interest changed by 24 which increased total open position to 282
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 80.35, which was -71.35 lower than the previous day. The implied volatity was 31.37, the open interest changed by 72 which increased total open position to 261
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 155.5, which was -13.25 lower than the previous day. The implied volatity was 35.01, the open interest changed by 63 which increased total open position to 189
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 182.2, which was -24.650000000000006 lower than the previous day. The implied volatity was 36.05, the open interest changed by 44 which increased total open position to 126
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 205.45, which was 11.449999999999989 higher than the previous day. The implied volatity was 36.85, the open interest changed by 36 which increased total open position to 82
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 192, which was -656 lower than the previous day. The implied volatity was 32.84, the open interest changed by 52 which increased total open position to 52
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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 848, 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
