ABB
Abb India Limited
Historical option data for ABB
24 Apr 2026 04:10 PM IST
| ABB 28-Apr-2026 (4d) 7000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.02
Theta: -6.7
Gamma: 0.00064
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 7328.50 | 362.85 | -227.14999999999998 | 37.03 | 138 | -66 | 421 | |||||||||
| 23 Apr | 7575.50 | 590 | -48.200000000000045 | 43.47 | 19 | -3 | 487 | |||||||||
| 22 Apr | 7587.00 | 642 | 348.7 | 52.78 | 754 | -150 | 491 | |||||||||
| 21 Apr | 7255.00 | 300 | 59.69999999999999 | 35.63 | 296 | -7 | 643 | |||||||||
| 20 Apr | 7158.00 | 239.55 | 65.10000000000002 | 33.54 | 2,340 | 15 | 672 | |||||||||
| 17 Apr | 7029.50 | 167.55 | 56.10000000000001 | 30.68 | 11,483 | -380 | 655 | |||||||||
| 16 Apr | 6883.50 | 107.25 | -9.650000000000006 | 30.47 | 4,059 | -65 | 1,035 | |||||||||
| 15 Apr | 6873.00 | 107.9 | -14.699999999999989 | 31.58 | 5,472 | 392 | 1,103 | |||||||||
| 13 Apr | 6828.50 | 123.6 | -10.75 | 34.36 | 6,124 | -130 | 713 | |||||||||
| 10 Apr | 6859.50 | 133.75 | 66.05 | 31.14 | 8,763 | -1 | 842 | |||||||||
| 9 Apr | 6614.00 | 62 | 10.45 | 31.39 | 1,801 | 83 | 848 | |||||||||
| 8 Apr | 6565.00 | 52.95 | 27.35 | 29.67 | 1,904 | 284 | 764 | |||||||||
| 7 Apr | 6269.00 | 24.15 | -3.9 | 33.48 | 492 | 133 | 482 | |||||||||
| 6 Apr | 6193.50 | 27 | -0.9 | 36.43 | 513 | 2 | 350 | |||||||||
| 2 Apr | 6142.00 | 28 | 7.2 | 35.68 | 312 | -31 | 347 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 6063.00 | 20.2 | -1.75 | 34.28 | 322 | 75 | 375 | |||||||||
| 30 Mar | 5941.50 | 21 | -9.65 | 36.43 | 213 | 33 | 298 | |||||||||
| 27 Mar | 6105.00 | 32.95 | -9.05 | 34.51 | 193 | 52 | 264 | |||||||||
| 25 Mar | 6212.50 | 42.45 | 3.25 | 32.2 | 236 | 3 | 209 | |||||||||
| 24 Mar | 6162.00 | 38.75 | 2.45 | 33.13 | 290 | 65 | 205 | |||||||||
| 23 Mar | 6041.50 | 38.05 | -17.3 | 36.3 | 144 | -8 | 140 | |||||||||
| 20 Mar | 6297.00 | 55 | 7.85 | 29.67 | 136 | 53 | 148 | |||||||||
| 19 Mar | 6214.00 | 47.15 | -13.35 | 29.81 | 32 | 2 | 94 | |||||||||
| 18 Mar | 6337.50 | 57.6 | -10.7 | 28.2 | 52 | -1 | 93 | |||||||||
| 17 Mar | 6310.50 | 67.2 | 7.4 | 30.09 | 39 | 28 | 92 | |||||||||
| 16 Mar | 6218.00 | 57 | -45.35 | 30.84 | 38 | 11 | 66 | |||||||||
| 13 Mar | 6392.50 | 102.2 | 1.9 | 31.07 | 90 | -2 | 53 | |||||||||
| 12 Mar | 6409.00 | 100 | 29.4 | 29.46 | 56 | 32 | 45 | |||||||||
| 11 Mar | 6280.00 | 72 | 6 | 29.89 | 19 | 6 | 11 | |||||||||
| 10 Mar | 6224.50 | 66 | 61.85 | 29.58 | 5 | 4 | 4 | |||||||||
For Abb India Limited - strike price 7000 expiring on 28APR2026
Delta for 7000 CE is 0.89
Historical price for 7000 CE is as follows
On 24 Apr ABB was trading at 7328.50. The strike last trading price was 362.85, which was -227.14999999999998 lower than the previous day. The implied volatity was 37.03, the open interest changed by -66 which decreased total open position to 421
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 590, which was -48.200000000000045 lower than the previous day. The implied volatity was 43.47, the open interest changed by -3 which decreased total open position to 487
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 642, which was 348.7 higher than the previous day. The implied volatity was 52.78, the open interest changed by -150 which decreased total open position to 491
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 300, which was 59.69999999999999 higher than the previous day. The implied volatity was 35.63, the open interest changed by -7 which decreased total open position to 643
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 239.55, which was 65.10000000000002 higher than the previous day. The implied volatity was 33.54, the open interest changed by 15 which increased total open position to 672
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 167.55, which was 56.10000000000001 higher than the previous day. The implied volatity was 30.68, the open interest changed by -380 which decreased total open position to 655
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 107.25, which was -9.650000000000006 lower than the previous day. The implied volatity was 30.47, the open interest changed by -65 which decreased total open position to 1035
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 107.9, which was -14.699999999999989 lower than the previous day. The implied volatity was 31.58, the open interest changed by 392 which increased total open position to 1103
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 123.6, which was -10.75 lower than the previous day. The implied volatity was 34.36, the open interest changed by -130 which decreased total open position to 713
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 133.75, which was 66.05 higher than the previous day. The implied volatity was 31.14, the open interest changed by -1 which decreased total open position to 842
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 62, which was 10.45 higher than the previous day. The implied volatity was 31.39, the open interest changed by 83 which increased total open position to 848
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 52.95, which was 27.35 higher than the previous day. The implied volatity was 29.67, the open interest changed by 284 which increased total open position to 764
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 24.15, which was -3.9 lower than the previous day. The implied volatity was 33.48, the open interest changed by 133 which increased total open position to 482
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 27, which was -0.9 lower than the previous day. The implied volatity was 36.43, the open interest changed by 2 which increased total open position to 350
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 28, which was 7.2 higher than the previous day. The implied volatity was 35.68, the open interest changed by -31 which decreased total open position to 347
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 20.2, which was -1.75 lower than the previous day. The implied volatity was 34.28, the open interest changed by 75 which increased total open position to 375
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 21, which was -9.65 lower than the previous day. The implied volatity was 36.43, the open interest changed by 33 which increased total open position to 298
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 32.95, which was -9.05 lower than the previous day. The implied volatity was 34.51, the open interest changed by 52 which increased total open position to 264
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 42.45, which was 3.25 higher than the previous day. The implied volatity was 32.2, the open interest changed by 3 which increased total open position to 209
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 38.75, which was 2.45 higher than the previous day. The implied volatity was 33.13, the open interest changed by 65 which increased total open position to 205
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 38.05, which was -17.3 lower than the previous day. The implied volatity was 36.3, the open interest changed by -8 which decreased total open position to 140
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 55, which was 7.85 higher than the previous day. The implied volatity was 29.67, the open interest changed by 53 which increased total open position to 148
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 47.15, which was -13.35 lower than the previous day. The implied volatity was 29.81, the open interest changed by 2 which increased total open position to 94
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 57.6, which was -10.7 lower than the previous day. The implied volatity was 28.2, the open interest changed by -1 which decreased total open position to 93
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 67.2, which was 7.4 higher than the previous day. The implied volatity was 30.09, the open interest changed by 28 which increased total open position to 92
On 16 Mar ABB was trading at 6218.00. The strike last trading price was 57, which was -45.35 lower than the previous day. The implied volatity was 30.84, the open interest changed by 11 which increased total open position to 66
On 13 Mar ABB was trading at 6392.50. The strike last trading price was 102.2, which was 1.9 higher than the previous day. The implied volatity was 31.07, the open interest changed by -2 which decreased total open position to 53
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 100, which was 29.4 higher than the previous day. The implied volatity was 29.46, the open interest changed by 32 which increased total open position to 45
On 11 Mar ABB was trading at 6280.00. The strike last trading price was 72, which was 6 higher than the previous day. The implied volatity was 29.89, the open interest changed by 6 which increased total open position to 11
On 10 Mar ABB was trading at 6224.50. The strike last trading price was 66, which was 61.85 higher than the previous day. The implied volatity was 29.58, the open interest changed by 4 which increased total open position to 4
| ABB 28-Apr-2026 (4d) 7000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.01
Theta: -3.55
Gamma: 0.00059
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 7328.50 | 9.6 | 1.1999999999999993 | 31.87 | 3,309 | 62 | 1,225 |
| 23 Apr | 7575.50 | 8 | -6.9 | 41.16 | 1,151 | -79 | 1,170 |
| 22 Apr | 7587.00 | 13.6 | -41.699999999999996 | 44.61 | 8,610 | 258 | 1,257 |
| 21 Apr | 7255.00 | 54.3 | -38.60000000000001 | 37.72 | 1,425 | 39 | 1,000 |
| 20 Apr | 7158.00 | 92.1 | -46.25 | 37.83 | 4,275 | 244 | 972 |
| 17 Apr | 7029.50 | 134.95 | -96.20000000000002 | 30.54 | 3,162 | 515 | 737 |
| 16 Apr | 6883.50 | 236 | -13.050000000000011 | 35.31 | 275 | 9 | 223 |
| 15 Apr | 6873.00 | 264 | -28.19999999999999 | 35.88 | 568 | 83 | 214 |
| 13 Apr | 6828.50 | 298 | 20.399999999999977 | 35.73 | 98 | 9 | 131 |
| 10 Apr | 6859.50 | 279 | -150.3 | 33.66 | 150 | 19 | 122 |
| 9 Apr | 6614.00 | 434.55 | -59.9 | 31.69 | 20 | 2 | 103 |
| 8 Apr | 6565.00 | 491.15 | -346.1 | 39.06 | 11 | 2 | 101 |
| 7 Apr | 6269.00 | 837.25 | -117.75 | - | 0 | 0 | 99 |
| 6 Apr | 6193.50 | 837.25 | -117.75 | 50.41 | 5 | 0 | 99 |
| 2 Apr | 6142.00 | 955 | -104.8 | 62.28 | 5 | 4 | 98 |
| 1 Apr | 6063.00 | 1064.15 | 109.15 | - | 0 | 0 | 94 |
| 30 Mar | 5941.50 | 1064.15 | 109.15 | 56.46 | 60 | 42 | 95 |
| 27 Mar | 6105.00 | 955 | 115 | 52.79 | 52 | 47 | 54 |
| 25 Mar | 6212.50 | 840 | -79.5 | 46.54 | 2 | 1 | 7 |
| 24 Mar | 6162.00 | 919.5 | -106.45 | 51.06 | 5 | 0 | 6 |
| 23 Mar | 6041.50 | 1025.95 | 305.95 | 52 | 5 | 0 | 1 |
| 20 Mar | 6297.00 | 720 | -1469.45 | - | 0 | 0 | 1 |
| 19 Mar | 6214.00 | 720 | -1469.45 | - | 1 | 0 | 1 |
| 18 Mar | 6337.50 | 720 | -1469.45 | 39.13 | 1 | 0 | 0 |
| 17 Mar | 6310.50 | 2189.45 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 2189.45 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 2189.45 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 2189.45 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 6280.00 | 2189.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 6224.50 | 2189.45 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 7000 expiring on 28APR2026
Delta for 7000 PE is -0.08
Historical price for 7000 PE is as follows
On 24 Apr ABB was trading at 7328.50. The strike last trading price was 9.6, which was 1.1999999999999993 higher than the previous day. The implied volatity was 31.87, the open interest changed by 62 which increased total open position to 1225
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 8, which was -6.9 lower than the previous day. The implied volatity was 41.16, the open interest changed by -79 which decreased total open position to 1170
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 13.6, which was -41.699999999999996 lower than the previous day. The implied volatity was 44.61, the open interest changed by 258 which increased total open position to 1257
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 54.3, which was -38.60000000000001 lower than the previous day. The implied volatity was 37.72, the open interest changed by 39 which increased total open position to 1000
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 92.1, which was -46.25 lower than the previous day. The implied volatity was 37.83, the open interest changed by 244 which increased total open position to 972
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 134.95, which was -96.20000000000002 lower than the previous day. The implied volatity was 30.54, the open interest changed by 515 which increased total open position to 737
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 236, which was -13.050000000000011 lower than the previous day. The implied volatity was 35.31, the open interest changed by 9 which increased total open position to 223
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 264, which was -28.19999999999999 lower than the previous day. The implied volatity was 35.88, the open interest changed by 83 which increased total open position to 214
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 298, which was 20.399999999999977 higher than the previous day. The implied volatity was 35.73, the open interest changed by 9 which increased total open position to 131
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 279, which was -150.3 lower than the previous day. The implied volatity was 33.66, the open interest changed by 19 which increased total open position to 122
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 434.55, which was -59.9 lower than the previous day. The implied volatity was 31.69, the open interest changed by 2 which increased total open position to 103
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 491.15, which was -346.1 lower than the previous day. The implied volatity was 39.06, the open interest changed by 2 which increased total open position to 101
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 837.25, which was -117.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 837.25, which was -117.75 lower than the previous day. The implied volatity was 50.41, the open interest changed by 0 which decreased total open position to 99
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 955, which was -104.8 lower than the previous day. The implied volatity was 62.28, the open interest changed by 4 which increased total open position to 98
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 1064.15, which was 109.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 1064.15, which was 109.15 higher than the previous day. The implied volatity was 56.46, the open interest changed by 42 which increased total open position to 95
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 955, which was 115 higher than the previous day. The implied volatity was 52.79, the open interest changed by 47 which increased total open position to 54
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 840, which was -79.5 lower than the previous day. The implied volatity was 46.54, the open interest changed by 1 which increased total open position to 7
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 919.5, which was -106.45 lower than the previous day. The implied volatity was 51.06, the open interest changed by 0 which decreased total open position to 6
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 1025.95, which was 305.95 higher than the previous day. The implied volatity was 52, the open interest changed by 0 which decreased total open position to 1
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 720, which was -1469.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 720, which was -1469.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 720, which was -1469.45 lower than the previous day. The implied volatity was 39.13, 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 2189.45, 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 2189.45, 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 2189.45, 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 2189.45, 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 2189.45, 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 2189.45, 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
