ABB
Abb India Limited
Historical option data for ABB
24 Apr 2026 04:10 PM IST
| ABB 28-Apr-2026 (3d) 7050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.02
Theta: -8.3
Gamma: 0.00068
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 7328.50 | 360 | -279.70000000000005 | 39.74 | 1 | 0 | 81 | |||||||||
| 23 Apr | 7575.50 | 639.7 | 86.70000000000005 | 52.32 | 0 | 0 | 81 | |||||||||
| 22 Apr | 7587.00 | 639.7 | 379.75000000000006 | 52.32 | 84 | 9 | 81 | |||||||||
| 21 Apr | 7255.00 | 259.95 | 53.89999999999998 | 29.05 | 26 | -7 | 73 | |||||||||
| 20 Apr | 7158.00 | 202 | 52.75 | 32.87 | 1,070 | -83 | 83 | |||||||||
| 17 Apr | 7029.50 | 141.85 | 49.5 | 30.99 | 2,155 | 94 | 173 | |||||||||
| 16 Apr | 6883.50 | 90.35 | -9.700000000000003 | 30.77 | 189 | 5 | 79 | |||||||||
| 15 Apr | 6873.00 | 90 | -5.75 | 31.39 | 198 | 74 | 74 | |||||||||
| 13 Apr | 6828.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 6859.50 | 0 | 0 | 6.2 | 0 | 0 | 0 | |||||||||
| 9 Apr | 6614.00 | 95.75 | 0 | 6.81 | 0 | 0 | 0 | |||||||||
| 8 Apr | 6565.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 6269.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 6193.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 6142.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 6063.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 5941.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 6105.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 6212.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 6162.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 6041.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 6297.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 6214.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 6337.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 6310.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 6218.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 6392.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 6409.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 7050 expiring on 28APR2026
Delta for 7050 CE is 0.86
Historical price for 7050 CE is as follows
On 24 Apr ABB was trading at 7328.50. The strike last trading price was 360, which was -279.70000000000005 lower than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 81
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 639.7, which was 86.70000000000005 higher than the previous day. The implied volatity was 52.32, the open interest changed by 0 which decreased total open position to 81
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 639.7, which was 379.75000000000006 higher than the previous day. The implied volatity was 52.32, the open interest changed by 9 which increased total open position to 81
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 259.95, which was 53.89999999999998 higher than the previous day. The implied volatity was 29.05, the open interest changed by -7 which decreased total open position to 73
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 202, which was 52.75 higher than the previous day. The implied volatity was 32.87, the open interest changed by -83 which decreased total open position to 83
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 141.85, which was 49.5 higher than the previous day. The implied volatity was 30.99, the open interest changed by 94 which increased total open position to 173
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 90.35, which was -9.700000000000003 lower than the previous day. The implied volatity was 30.77, the open interest changed by 5 which increased total open position to 79
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 90, which was -5.75 lower than the previous day. The implied volatity was 31.39, the open interest changed by 74 which increased total open position to 74
On 13 Apr ABB was trading at 6828.50. 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 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 6.2, 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 95.75, which was 0 lower than the previous day. The implied volatity was 6.81, 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
On 7 Apr ABB was trading at 6269.00. 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 6 Apr ABB was trading at 6193.50. 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 2 Apr ABB was trading at 6142.00. 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 1 Apr ABB was trading at 6063.00. 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 30 Mar ABB was trading at 5941.50. 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 27 Mar ABB was trading at 6105.00. 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 25 Mar ABB was trading at 6212.50. 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 Mar ABB was trading at 6162.00. 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 Mar ABB was trading at 6041.50. 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 20 Mar ABB was trading at 6297.00. 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 19 Mar ABB was trading at 6214.00. 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 18 Mar ABB was trading at 6337.50. 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 17 Mar ABB was trading at 6310.50. 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 Mar ABB was trading at 6218.00. 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 Mar ABB was trading at 6392.50. 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 12 Mar ABB was trading at 6409.00. 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
| ABB 28-Apr-2026 (3d) 7050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.1
Vega: 0.01
Theta: -3.96
Gamma: 0.00074
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 7328.50 | 11.45 | 2.25 | 29.74 | 444 | 9 | 88 |
| 23 Apr | 7575.50 | 9.2 | -8.150000000000002 | 38.81 | 155 | -4 | 80 |
| 22 Apr | 7587.00 | 14.1 | -55.99999999999999 | 40.86 | 761 | -10 | 86 |
| 21 Apr | 7255.00 | 69.3 | -42 | 37.5 | 246 | 11 | 97 |
| 20 Apr | 7158.00 | 107.05 | -55.85000000000001 | 37.04 | 785 | 33 | 85 |
| 17 Apr | 7029.50 | 160.1 | -849.1 | 30.03 | 202 | 56 | 56 |
| 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 | 0 | 0 |
| 10 Apr | 6859.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 6614.00 | 1009.2 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 6565.00 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 6269.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 6193.50 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 6142.00 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 6063.00 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5941.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 6105.00 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 6212.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 6162.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 6041.50 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6297.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 0 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 7050 expiring on 28APR2026
Delta for 7050 PE is -0.1
Historical price for 7050 PE is as follows
On 24 Apr ABB was trading at 7328.50. The strike last trading price was 11.45, which was 2.25 higher than the previous day. The implied volatity was 29.74, the open interest changed by 9 which increased total open position to 88
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 9.2, which was -8.150000000000002 lower than the previous day. The implied volatity was 38.81, the open interest changed by -4 which decreased total open position to 80
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 14.1, which was -55.99999999999999 lower than the previous day. The implied volatity was 40.86, the open interest changed by -10 which decreased total open position to 86
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 69.3, which was -42 lower than the previous day. The implied volatity was 37.5, the open interest changed by 11 which increased total open position to 97
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 107.05, which was -55.85000000000001 lower than the previous day. The implied volatity was 37.04, the open interest changed by 33 which increased total open position to 85
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 160.1, which was -849.1 lower than the previous day. The implied volatity was 30.03, the open interest changed by 56 which increased total open position to 56
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 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 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 1009.2, 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
On 7 Apr ABB was trading at 6269.00. 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 6 Apr ABB was trading at 6193.50. 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 2 Apr ABB was trading at 6142.00. 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 1 Apr ABB was trading at 6063.00. 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 30 Mar ABB was trading at 5941.50. 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 27 Mar ABB was trading at 6105.00. 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 25 Mar ABB was trading at 6212.50. 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 Mar ABB was trading at 6162.00. 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 Mar ABB was trading at 6041.50. 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 20 Mar ABB was trading at 6297.00. 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 19 Mar ABB was trading at 6214.00. 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 18 Mar ABB was trading at 6337.50. 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 17 Mar ABB was trading at 6310.50. 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 Mar ABB was trading at 6218.00. 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 Mar ABB was trading at 6392.50. 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 12 Mar ABB was trading at 6409.00. 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
