ABB
Abb India Limited
Historical option data for ABB
21 Apr 2026 04:10 PM IST
| ABB 28-Apr-2026 (6d) 6900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.03
Theta: -6.37
Gamma: 0.00061
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 7255.00 | 372.3 | 58.900000000000034 | 40.26 | 31 | -13 | 282 | |||||||||
| 20 Apr | 7158.00 | 303 | 69.6 | 30.97 | 236 | -48 | 295 | |||||||||
| 17 Apr | 7029.50 | 230 | 73.85 | 31.77 | 1,810 | -209 | 350 | |||||||||
| 16 Apr | 6883.50 | 148.75 | -9.900000000000006 | 30.18 | 3,050 | -5 | 560 | |||||||||
| 15 Apr | 6873.00 | 146.1 | -17.05000000000001 | 31.23 | 2,966 | 214 | 570 | |||||||||
| 13 Apr | 6828.50 | 164 | -14.400000000000006 | 33.82 | 2,970 | 101 | 376 | |||||||||
| 10 Apr | 6859.50 | 177.3 | 81.80000000000001 | 31.43 | 4,561 | 201 | 276 | |||||||||
| 9 Apr | 6614.00 | 90.35 | 19.8 | 32.2 | 297 | -1 | 76 | |||||||||
| 8 Apr | 6565.00 | 73.45 | 39 | 29.37 | 177 | 29 | 78 | |||||||||
| 7 Apr | 6269.00 | 34.05 | -2 | 33.29 | 28 | -3 | 57 | |||||||||
| 6 Apr | 6193.50 | 36.05 | -0.8 | 36.04 | 29 | 2 | 60 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 6142.00 | 35.25 | 8 | 34.89 | 9 | 3 | 58 | |||||||||
| 1 Apr | 6063.00 | 27.25 | -4.85 | 34.02 | 51 | 35 | 55 | |||||||||
| 30 Mar | 5941.50 | 32.1 | -46.1 | 37.65 | 6 | -1 | 20 | |||||||||
| 27 Mar | 6105.00 | 78.2 | 9.15 | - | 0 | 0 | 21 | |||||||||
| 25 Mar | 6212.50 | 78.2 | 9.15 | - | 0 | 0 | 21 | |||||||||
| 24 Mar | 6162.00 | 78.2 | 9.15 | - | 0 | 0 | 21 | |||||||||
| 23 Mar | 6041.50 | 78.2 | 9.15 | - | 0 | 0 | 21 | |||||||||
| 20 Mar | 6297.00 | 78.2 | 9.15 | 30.73 | 8 | 3 | 20 | |||||||||
| 19 Mar | 6214.00 | 69.05 | -18.95 | 31.62 | 2 | 0 | 17 | |||||||||
| 18 Mar | 6337.50 | 88 | 15 | 30.13 | 14 | 11 | 16 | |||||||||
| 17 Mar | 6310.50 | 73 | 0 | 28.12 | 4 | 0 | 5 | |||||||||
| 16 Mar | 6218.00 | 73 | -17.5 | 30.63 | 6 | 3 | 6 | |||||||||
| 13 Mar | 6392.50 | 90.5 | 12.5 | - | 0 | 0 | 3 | |||||||||
| 12 Mar | 6409.00 | 90.5 | 12.5 | - | 0 | 0 | 3 | |||||||||
| 11 Mar | 6280.00 | 90.5 | 12.5 | 30.24 | 1 | 0 | 3 | |||||||||
| 10 Mar | 6224.50 | 78 | 14.85 | 29.06 | 4 | 3 | 3 | |||||||||
For Abb India Limited - strike price 6900 expiring on 28APR2026
Delta for 6900 CE is 0.83
Historical price for 6900 CE is as follows
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 372.3, which was 58.900000000000034 higher than the previous day. The implied volatity was 40.26, the open interest changed by -13 which decreased total open position to 282
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 303, which was 69.6 higher than the previous day. The implied volatity was 30.97, the open interest changed by -48 which decreased total open position to 295
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 230, which was 73.85 higher than the previous day. The implied volatity was 31.77, the open interest changed by -209 which decreased total open position to 350
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 148.75, which was -9.900000000000006 lower than the previous day. The implied volatity was 30.18, the open interest changed by -5 which decreased total open position to 560
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 146.1, which was -17.05000000000001 lower than the previous day. The implied volatity was 31.23, the open interest changed by 214 which increased total open position to 570
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 164, which was -14.400000000000006 lower than the previous day. The implied volatity was 33.82, the open interest changed by 101 which increased total open position to 376
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 177.3, which was 81.80000000000001 higher than the previous day. The implied volatity was 31.43, the open interest changed by 201 which increased total open position to 276
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 90.35, which was 19.8 higher than the previous day. The implied volatity was 32.2, the open interest changed by -1 which decreased total open position to 76
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 73.45, which was 39 higher than the previous day. The implied volatity was 29.37, the open interest changed by 29 which increased total open position to 78
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 34.05, which was -2 lower than the previous day. The implied volatity was 33.29, the open interest changed by -3 which decreased total open position to 57
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 36.05, which was -0.8 lower than the previous day. The implied volatity was 36.04, the open interest changed by 2 which increased total open position to 60
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 35.25, which was 8 higher than the previous day. The implied volatity was 34.89, the open interest changed by 3 which increased total open position to 58
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 27.25, which was -4.85 lower than the previous day. The implied volatity was 34.02, the open interest changed by 35 which increased total open position to 55
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 32.1, which was -46.1 lower than the previous day. The implied volatity was 37.65, the open interest changed by -1 which decreased total open position to 20
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 78.2, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 78.2, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 78.2, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 78.2, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 78.2, which was 9.15 higher than the previous day. The implied volatity was 30.73, the open interest changed by 3 which increased total open position to 20
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 69.05, which was -18.95 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 17
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 88, which was 15 higher than the previous day. The implied volatity was 30.13, the open interest changed by 11 which increased total open position to 16
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 73, which was 0 lower than the previous day. The implied volatity was 28.12, the open interest changed by 0 which decreased total open position to 5
On 16 Mar ABB was trading at 6218.00. The strike last trading price was 73, which was -17.5 lower than the previous day. The implied volatity was 30.63, the open interest changed by 3 which increased total open position to 6
On 13 Mar ABB was trading at 6392.50. The strike last trading price was 90.5, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 90.5, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 90.5, which was 12.5 higher than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 3
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 78, which was 14.85 higher than the previous day. The implied volatity was 29.06, the open interest changed by 3 which increased total open position to 3
| ABB 28-Apr-2026 (6d) 6900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.03
Theta: -6
Gamma: 0.00061
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 7255.00 | 35.6 | -28.299999999999997 | 39.17 | 523 | -1 | 482 |
| 20 Apr | 7158.00 | 61.6 | -38.65 | 37.89 | 1,963 | 81 | 484 |
| 17 Apr | 7029.50 | 95.7 | -78.64999999999999 | 30.84 | 1,776 | 121 | 411 |
| 16 Apr | 6883.50 | 179.65 | -17.900000000000006 | 34.38 | 2,282 | 65 | 287 |
| 15 Apr | 6873.00 | 206.3 | -28.899999999999977 | 35.99 | 930 | 121 | 223 |
| 13 Apr | 6828.50 | 238.2 | 14.449999999999989 | 36.23 | 331 | 31 | 105 |
| 10 Apr | 6859.50 | 220.2 | -238.75 | 34.77 | 336 | 67 | 75 |
| 9 Apr | 6614.00 | 458.95 | -472.15 | - | 0 | 0 | 8 |
| 8 Apr | 6565.00 | 458.95 | -472.15 | 46.1 | 8 | -2 | 8 |
| 7 Apr | 6269.00 | 931.1 | 116.75 | - | 0 | 0 | 10 |
| 6 Apr | 6193.50 | 931.1 | 116.75 | - | 0 | 0 | 10 |
| 2 Apr | 6142.00 | 931.1 | 116.75 | - | 0 | 0 | 10 |
| 1 Apr | 6063.00 | 931.1 | 116.75 | - | 0 | 0 | 10 |
| 30 Mar | 5941.50 | 931.1 | 116.75 | 45.49 | 4 | 0 | 11 |
| 27 Mar | 6105.00 | 814.35 | -121.05 | - | 0 | 0 | 11 |
| 25 Mar | 6212.50 | 814.35 | -121.05 | - | 0 | 0 | 11 |
| 24 Mar | 6162.00 | 814.35 | -121.05 | 45.96 | 8 | 2 | 5 |
| 23 Mar | 6041.50 | 935.4 | -449.9 | 50.35 | 3 | 0 | 0 |
| 20 Mar | 6297.00 | 1385.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 1385.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 1385.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 1385.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 1385.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 1385.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 1385.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6280.00 | 1385.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6224.50 | 1385.3 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6900 expiring on 28APR2026
Delta for 6900 PE is -0.16
Historical price for 6900 PE is as follows
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 35.6, which was -28.299999999999997 lower than the previous day. The implied volatity was 39.17, the open interest changed by -1 which decreased total open position to 482
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 61.6, which was -38.65 lower than the previous day. The implied volatity was 37.89, the open interest changed by 81 which increased total open position to 484
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 95.7, which was -78.64999999999999 lower than the previous day. The implied volatity was 30.84, the open interest changed by 121 which increased total open position to 411
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 179.65, which was -17.900000000000006 lower than the previous day. The implied volatity was 34.38, the open interest changed by 65 which increased total open position to 287
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 206.3, which was -28.899999999999977 lower than the previous day. The implied volatity was 35.99, the open interest changed by 121 which increased total open position to 223
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 238.2, which was 14.449999999999989 higher than the previous day. The implied volatity was 36.23, the open interest changed by 31 which increased total open position to 105
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 220.2, which was -238.75 lower than the previous day. The implied volatity was 34.77, the open interest changed by 67 which increased total open position to 75
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 458.95, which was -472.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 458.95, which was -472.15 lower than the previous day. The implied volatity was 46.1, the open interest changed by -2 which decreased total open position to 8
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 931.1, which was 116.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 931.1, which was 116.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 931.1, which was 116.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 931.1, which was 116.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 931.1, which was 116.75 higher than the previous day. The implied volatity was 45.49, the open interest changed by 0 which decreased total open position to 11
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 814.35, which was -121.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 814.35, which was -121.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 814.35, which was -121.05 lower than the previous day. The implied volatity was 45.96, the open interest changed by 2 which increased total open position to 5
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 935.4, which was -449.9 lower than the previous day. The implied volatity was 50.35, 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 1385.3, 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 1385.3, 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 1385.3, 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 1385.3, 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 1385.3, 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 1385.3, 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 1385.3, 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 1385.3, 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 1385.3, 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
