Historical option data for ABB
29 May 2026 04:10 PM IST
| ABB 30-Jun-2026 (31d) 7000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.07
Theta: -2.53
Gamma: 0.00068
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 7253.00 | 370 | 6 (1.65%) | 21.1 | 565 | -69 | 611 | |||||||||
| 27 May | 7219.00 | 363.6 | 215.6 (145.68%) | 24.9 | 7,960 | -379 | 681 | |||||||||
| 26 May | 6804.00 | 148.95 | 13.95 (10.33%) | 24.78 | 1,313 | 23 | 1,059 | |||||||||
| 25 May | 6755.00 | 135 | 3 (2.27%) | 25.88 | 1,476 | 239 | 1,034 | |||||||||
| 22 May | 6689.50 | 135 | 24 (21.62%) | 27.26 | 1,544 | 95 | 792 | |||||||||
| 21 May | 6598.00 | 112 | -10 (-8.20%) | 28.21 | 1,324 | 193 | 695 | |||||||||
| 20 May | 6605.00 | 119.95 | 42.95 (55.78%) | 28.23 | 1,102 | 181 | 502 | |||||||||
| 19 May | 6329.00 | 77 | -16 (-17.20%) | 32.32 | 161 | 46 | 321 | |||||||||
| 18 May | 6413.50 | 97 | 4 (4.30%) | 30.58 | 114 | 8 | 275 | |||||||||
| 15 May | 6381.00 | 90.3 | -23 (-20.30%) | 30.85 | 96 | 24 | 268 | |||||||||
| 14 May | 6429.00 | 112 | -1.95 (-1.71%) | 31.69 | 318 | 40 | 244 | |||||||||
| 13 May | 6305.00 | 113.95 | 5.8 (5.36%) | 0 | 49 | -6 | 203 | |||||||||
| 12 May | 6328.50 | 114 | -5.1 (-4.28%) | 33.29 | 177 | 89 | 208 | |||||||||
| 11 May | 6387.50 | 125 | -265 (-67.95%) | 35.07 | 213 | 108 | 116 | |||||||||
| 8 May | 7012.50 | 390 | -109.85 (-21.98%) | 34.23 | 1 | 0 | 7 | |||||||||
| 7 May | 7188.00 | 499.85 | -42.15 (-7.78%) | 32.76 | 0 | 0 | 7 | |||||||||
| 6 May | 7182.50 | 499.85 | -51.15 (-9.28%) | 32.76 | 4 | 2 | 5 | |||||||||
| 5 May | 7328.00 | 551 | -9 (-1.61%) | 31.33 | 1 | 0 | 3 | |||||||||
| 4 May | 7236.50 | 560 | -65.65 (-10.49%) | - | 0 | 0 | 3 | |||||||||
| 30 Apr | 7230.00 | 560 | -65.65 (-10.49%) | 31.88 | 0 | 0 | 3 | |||||||||
| 29 Apr | 7264.50 | 560 | 160 (40.00%) | 31.88 | 1 | 0 | 2 | |||||||||
| 28 Apr | 7288.00 | 447.8 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 27 Apr | 7430.50 | 447.8 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 24 Apr | 7328.50 | 447.8 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 23 Apr | 7575.50 | 447.8 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 22 Apr | 7587.00 | 400 | -47.8 (-10.67%) | - | 0 | 0 | 2 | |||||||||
| 21 Apr | 7255.00 | 447.8 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 20 Apr | 7158.00 | 447.8 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 17 Apr | 7029.50 | 447.8 | 0 (0.00%) | - | 2 | 0 | 2 | |||||||||
| 16 Apr | 6883.50 | 447.8 | 0 (0.00%) | 34.53 | 2 | 0 | 2 | |||||||||
| 15 Apr | 6873.00 | 400 | 256.1 (177.97%) | 34.53 | 2 | 0 | 0 | |||||||||
| 13 Apr | 6828.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 6859.50 | 0 | 0 (0.00%) | 1.6 | 0 | 0 | 0 | |||||||||
| 9 Apr | 6614.00 | 0 | 0 (0.00%) | 1.78 | 0 | 0 | 0 | |||||||||
| 8 Apr | 6565.00 | 0 | 0 (0.00%) | 2.37 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 7000 expiring on 30JUN2026
Delta for 7000 CE is 0.76
Historical price for 7000 CE is as follows
On 29 May ABB was trading at 7253.00. The strike last trading price was 370, which was 6 higher than the previous day. The implied volatity was 21.1, the open interest changed by -69 which decreased total open position to 611
On 27 May ABB was trading at 7219.00. The strike last trading price was 363.6, which was 215.6 higher than the previous day. The implied volatity was 24.9, the open interest changed by -379 which decreased total open position to 681
On 26 May ABB was trading at 6804.00. The strike last trading price was 148.95, which was 13.95 higher than the previous day. The implied volatity was 24.78, the open interest changed by 23 which increased total open position to 1059
On 25 May ABB was trading at 6755.00. The strike last trading price was 135, which was 3 higher than the previous day. The implied volatity was 25.88, the open interest changed by 239 which increased total open position to 1034
On 22 May ABB was trading at 6689.50. The strike last trading price was 135, which was 24 higher than the previous day. The implied volatity was 27.26, the open interest changed by 95 which increased total open position to 792
On 21 May ABB was trading at 6598.00. The strike last trading price was 112, which was -10 lower than the previous day. The implied volatity was 28.21, the open interest changed by 193 which increased total open position to 695
On 20 May ABB was trading at 6605.00. The strike last trading price was 119.95, which was 42.95 higher than the previous day. The implied volatity was 28.23, the open interest changed by 181 which increased total open position to 502
On 19 May ABB was trading at 6329.00. The strike last trading price was 77, which was -16 lower than the previous day. The implied volatity was 32.32, the open interest changed by 46 which increased total open position to 321
On 18 May ABB was trading at 6413.50. The strike last trading price was 97, which was 4 higher than the previous day. The implied volatity was 30.58, the open interest changed by 8 which increased total open position to 275
On 15 May ABB was trading at 6381.00. The strike last trading price was 90.3, which was -23 lower than the previous day. The implied volatity was 30.85, the open interest changed by 24 which increased total open position to 268
On 14 May ABB was trading at 6429.00. The strike last trading price was 112, which was -1.95 lower than the previous day. The implied volatity was 31.69, the open interest changed by 40 which increased total open position to 244
On 13 May ABB was trading at 6305.00. The strike last trading price was 113.95, which was 5.8 higher than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 203
On 12 May ABB was trading at 6328.50. The strike last trading price was 114, which was -5.1 lower than the previous day. The implied volatity was 33.29, the open interest changed by 89 which increased total open position to 208
On 11 May ABB was trading at 6387.50. The strike last trading price was 125, which was -265 lower than the previous day. The implied volatity was 35.07, the open interest changed by 108 which increased total open position to 116
On 8 May ABB was trading at 7012.50. The strike last trading price was 390, which was -109.85 lower than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 7
On 7 May ABB was trading at 7188.00. The strike last trading price was 499.85, which was -42.15 lower than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 7
On 6 May ABB was trading at 7182.50. The strike last trading price was 499.85, which was -51.15 lower than the previous day. The implied volatity was 32.76, the open interest changed by 2 which increased total open position to 5
On 5 May ABB was trading at 7328.00. The strike last trading price was 551, which was -9 lower than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 3
On 4 May ABB was trading at 7236.50. The strike last trading price was 560, which was -65.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Apr ABB was trading at 7230.00. The strike last trading price was 560, which was -65.65 lower than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 3
On 29 Apr ABB was trading at 7264.50. The strike last trading price was 560, which was 160 higher than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 2
On 28 Apr ABB was trading at 7288.00. The strike last trading price was 447.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr ABB was trading at 7430.50. The strike last trading price was 447.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr ABB was trading at 7328.50. The strike last trading price was 447.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 447.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 400, which was -47.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 447.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 447.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 447.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 447.8, which was 0 lower than the previous day. The implied volatity was 34.53, the open interest changed by 0 which decreased total open position to 2
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 400, which was 256.1 higher than the previous day. The implied volatity was 34.53, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ABB was trading at 6828.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.78, 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 0, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
| ABB 30-Jun-2026 (31d) 7000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.08
Theta: -3.37
Gamma: 0.00049
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 7253.00 | 158.85 | 0.35 (0.22%) | 33.79 | 1,490 | -66 | 511 |
| 27 May | 7219.00 | 154.85 | -201.25 (-56.52%) | 29.95 | 1,996 | 237 | 576 |
| 26 May | 6804.00 | 354.15 | -80.9 (-18.60%) | 31.77 | 63 | 35 | 340 |
| 25 May | 6755.00 | 442.05 | -45.75 (-9.38%) | 38.06 | 119 | 59 | 303 |
| 22 May | 6689.50 | 469.9 | -65.1 (-12.17%) | 36.5 | 221 | 95 | 244 |
| 21 May | 6598.00 | 535 | -13.7 (-2.50%) | 37.18 | 63 | 27 | 148 |
| 20 May | 6605.00 | 544 | -166 (-23.38%) | 37.35 | 45 | 21 | 118 |
| 19 May | 6329.00 | 710 | 22.95 (3.34%) | 36.96 | 7 | 3 | 95 |
| 18 May | 6413.50 | 687 | 22 (3.31%) | 38.91 | 11 | 3 | 92 |
| 15 May | 6381.00 | 665 | -19.2 (-2.81%) | 35.75 | 5 | 3 | 89 |
| 14 May | 6429.00 | 684.2 | -44.25 (-6.07%) | 36.69 | 30 | 4 | 86 |
| 13 May | 6305.00 | 728.45 | -111.55 (-13.28%) | 0 | 18 | 12 | 81 |
| 12 May | 6328.50 | 840 | 100 (13.51%) | 0 | 10 | 0 | 69 |
| 11 May | 6387.50 | 740 | 380 (105.56%) | 0 | 21 | 0 | 83 |
| 8 May | 7012.50 | 360 | 60 (20.00%) | 38.92 | 6 | 2 | 82 |
| 7 May | 7188.00 | 300 | 35 (13.21%) | 37.36 | 32 | 19 | 78 |
| 6 May | 7182.50 | 265 | 5 (1.92%) | 34.45 | 59 | 52 | 59 |
| 5 May | 7328.00 | 260 | -817 (-75.86%) | 38.45 | 8 | 6 | 6 |
| 4 May | 7236.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 7230.00 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 7264.50 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 7288.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 7430.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 7328.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 7575.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 7587.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 7255.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 7158.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 7029.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 6883.50 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 6873.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 6828.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 6859.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 6614.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 6565.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Abb India Limited - strike price 7000 expiring on 30JUN2026
Delta for 7000 PE is -0.32
Historical price for 7000 PE is as follows
On 29 May ABB was trading at 7253.00. The strike last trading price was 158.85, which was 0.35 higher than the previous day. The implied volatity was 33.79, the open interest changed by -66 which decreased total open position to 511
On 27 May ABB was trading at 7219.00. The strike last trading price was 154.85, which was -201.25 lower than the previous day. The implied volatity was 29.95, the open interest changed by 237 which increased total open position to 576
On 26 May ABB was trading at 6804.00. The strike last trading price was 354.15, which was -80.9 lower than the previous day. The implied volatity was 31.77, the open interest changed by 35 which increased total open position to 340
On 25 May ABB was trading at 6755.00. The strike last trading price was 442.05, which was -45.75 lower than the previous day. The implied volatity was 38.06, the open interest changed by 59 which increased total open position to 303
On 22 May ABB was trading at 6689.50. The strike last trading price was 469.9, which was -65.1 lower than the previous day. The implied volatity was 36.5, the open interest changed by 95 which increased total open position to 244
On 21 May ABB was trading at 6598.00. The strike last trading price was 535, which was -13.7 lower than the previous day. The implied volatity was 37.18, the open interest changed by 27 which increased total open position to 148
On 20 May ABB was trading at 6605.00. The strike last trading price was 544, which was -166 lower than the previous day. The implied volatity was 37.35, the open interest changed by 21 which increased total open position to 118
On 19 May ABB was trading at 6329.00. The strike last trading price was 710, which was 22.95 higher than the previous day. The implied volatity was 36.96, the open interest changed by 3 which increased total open position to 95
On 18 May ABB was trading at 6413.50. The strike last trading price was 687, which was 22 higher than the previous day. The implied volatity was 38.91, the open interest changed by 3 which increased total open position to 92
On 15 May ABB was trading at 6381.00. The strike last trading price was 665, which was -19.2 lower than the previous day. The implied volatity was 35.75, the open interest changed by 3 which increased total open position to 89
On 14 May ABB was trading at 6429.00. The strike last trading price was 684.2, which was -44.25 lower than the previous day. The implied volatity was 36.69, the open interest changed by 4 which increased total open position to 86
On 13 May ABB was trading at 6305.00. The strike last trading price was 728.45, which was -111.55 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 81
On 12 May ABB was trading at 6328.50. The strike last trading price was 840, which was 100 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 69
On 11 May ABB was trading at 6387.50. The strike last trading price was 740, which was 380 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 83
On 8 May ABB was trading at 7012.50. The strike last trading price was 360, which was 60 higher than the previous day. The implied volatity was 38.92, the open interest changed by 2 which increased total open position to 82
On 7 May ABB was trading at 7188.00. The strike last trading price was 300, which was 35 higher than the previous day. The implied volatity was 37.36, the open interest changed by 19 which increased total open position to 78
On 6 May ABB was trading at 7182.50. The strike last trading price was 265, which was 5 higher than the previous day. The implied volatity was 34.45, the open interest changed by 52 which increased total open position to 59
On 5 May ABB was trading at 7328.00. The strike last trading price was 260, which was -817 lower than the previous day. The implied volatity was 38.45, the open interest changed by 6 which increased total open position to 6
On 4 May ABB was trading at 7236.50. 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
On 30 Apr ABB was trading at 7230.00. 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 29 Apr ABB was trading at 7264.50. 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
On 28 Apr ABB was trading at 7288.00. 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 27 Apr ABB was trading at 7430.50. 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
On 24 Apr ABB was trading at 7328.50. 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
On 23 Apr ABB was trading at 7575.50. 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
On 22 Apr ABB was trading at 7587.00. 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 21 Apr ABB was trading at 7255.00. 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 20 Apr ABB was trading at 7158.00. 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 17 Apr ABB was trading at 7029.50. 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
On 16 Apr ABB was trading at 6883.50. 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
On 15 Apr ABB was trading at 6873.00. 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 13 Apr ABB was trading at 6828.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr ABB was trading at 6859.50. 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
On 9 Apr ABB was trading at 6614.00. 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 8 Apr ABB was trading at 6565.00. 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
