ABB
Abb India Limited
Historical option data for ABB
24 Apr 2026 01:31 PM IST
| ABB 28-Apr-2026 (4d) 7100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.02
Theta: -9.65
Gamma: 0.00091
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 7341.00 | 283.95 | -217.05 | 37.32 | 59 | -22 | 126 | |||||||||
| 23 Apr | 7575.50 | 501 | -47.5 | 35.69 | 13 | -7 | 148 | |||||||||
| 22 Apr | 7587.00 | 548.5 | 324.75 | 52.54 | 560 | -61 | 159 | |||||||||
| 21 Apr | 7255.00 | 220.95 | 40.349999999999994 | 27.51 | 368 | -7 | 227 | |||||||||
| 20 Apr | 7158.00 | 176.85 | 52.94999999999999 | 33.01 | 4,975 | -229 | 239 | |||||||||
| 17 Apr | 7029.50 | 118.8 | 42.39999999999999 | 30.76 | 4,433 | 187 | 468 | |||||||||
| 16 Apr | 6883.50 | 72.25 | -9.75 | 30.09 | 1,239 | -41 | 285 | |||||||||
| 15 Apr | 6873.00 | 76.55 | -13.150000000000006 | 31.63 | 2,416 | -8 | 320 | |||||||||
| 13 Apr | 6828.50 | 90.9 | -9.199999999999989 | 33.66 | 770 | 175 | 327 | |||||||||
| 10 Apr | 6859.50 | 100.5 | 52.25 | 30.02 | 1,472 | 67 | 165 | |||||||||
| 9 Apr | 6614.00 | 44 | 7.2 | 31.48 | 193 | 14 | 99 | |||||||||
| 8 Apr | 6565.00 | 37.7 | 18.6 | 30 | 106 | 46 | 84 | |||||||||
| 7 Apr | 6269.00 | 19.1 | -1.4 | 34.65 | 3 | -1 | 39 | |||||||||
| 6 Apr | 6193.50 | 20.45 | 4.35 | 36.96 | 44 | -3 | 39 | |||||||||
| 2 Apr | 6142.00 | 16.1 | -2.35 | 33.83 | 15 | 0 | 30 | |||||||||
| 1 Apr | 6063.00 | 18.45 | 2.75 | 36.21 | 14 | 1 | 30 | |||||||||
| 30 Mar | 5941.50 | 15.7 | -6.9 | 36.59 | 12 | -5 | 29 | |||||||||
| 27 Mar | 6105.00 | 22.6 | -11.8 | 33.8 | 3 | -1 | 34 | |||||||||
| 25 Mar | 6212.50 | 34.4 | 5.45 | 32.9 | 16 | 3 | 35 | |||||||||
| 24 Mar | 6162.00 | 28.95 | -10.05 | 33.05 | 14 | -1 | 31 | |||||||||
| 23 Mar | 6041.50 | 39 | -14.3 | - | 0 | 0 | 32 | |||||||||
| 20 Mar | 6297.00 | 39 | -14.3 | - | 0 | 0 | 32 | |||||||||
| 19 Mar | 6214.00 | 39 | -14.3 | 30.61 | 1 | 0 | 31 | |||||||||
| 18 Mar | 6337.50 | 53.3 | -0.05 | 30.21 | 2 | 0 | 30 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 6310.50 | 52.95 | 2.95 | 30.26 | 22 | 8 | 30 | |||||||||
| 16 Mar | 6218.00 | 50 | -27.55 | 32.05 | 4 | -2 | 22 | |||||||||
| 13 Mar | 6392.50 | 77.55 | -2.35 | 31.23 | 13 | -1 | 23 | |||||||||
| 12 Mar | 6409.00 | 76 | 20.5 | 29.78 | 41 | 23 | 23 | |||||||||
For Abb India Limited - strike price 7100 expiring on 28APR2026
Delta for 7100 CE is 0.81
Historical price for 7100 CE is as follows
On 24 Apr ABB was trading at 7341.00. The strike last trading price was 283.95, which was -217.05 lower than the previous day. The implied volatity was 37.32, the open interest changed by -22 which decreased total open position to 126
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 501, which was -47.5 lower than the previous day. The implied volatity was 35.69, the open interest changed by -7 which decreased total open position to 148
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 548.5, which was 324.75 higher than the previous day. The implied volatity was 52.54, the open interest changed by -61 which decreased total open position to 159
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 220.95, which was 40.349999999999994 higher than the previous day. The implied volatity was 27.51, the open interest changed by -7 which decreased total open position to 227
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 176.85, which was 52.94999999999999 higher than the previous day. The implied volatity was 33.01, the open interest changed by -229 which decreased total open position to 239
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 118.8, which was 42.39999999999999 higher than the previous day. The implied volatity was 30.76, the open interest changed by 187 which increased total open position to 468
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 72.25, which was -9.75 lower than the previous day. The implied volatity was 30.09, the open interest changed by -41 which decreased total open position to 285
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 76.55, which was -13.150000000000006 lower than the previous day. The implied volatity was 31.63, the open interest changed by -8 which decreased total open position to 320
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 90.9, which was -9.199999999999989 lower than the previous day. The implied volatity was 33.66, the open interest changed by 175 which increased total open position to 327
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 100.5, which was 52.25 higher than the previous day. The implied volatity was 30.02, the open interest changed by 67 which increased total open position to 165
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 44, which was 7.2 higher than the previous day. The implied volatity was 31.48, the open interest changed by 14 which increased total open position to 99
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 37.7, which was 18.6 higher than the previous day. The implied volatity was 30, the open interest changed by 46 which increased total open position to 84
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 19.1, which was -1.4 lower than the previous day. The implied volatity was 34.65, the open interest changed by -1 which decreased total open position to 39
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 20.45, which was 4.35 higher than the previous day. The implied volatity was 36.96, the open interest changed by -3 which decreased total open position to 39
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 16.1, which was -2.35 lower than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 30
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 18.45, which was 2.75 higher than the previous day. The implied volatity was 36.21, the open interest changed by 1 which increased total open position to 30
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 15.7, which was -6.9 lower than the previous day. The implied volatity was 36.59, the open interest changed by -5 which decreased total open position to 29
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 22.6, which was -11.8 lower than the previous day. The implied volatity was 33.8, the open interest changed by -1 which decreased total open position to 34
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 34.4, which was 5.45 higher than the previous day. The implied volatity was 32.9, the open interest changed by 3 which increased total open position to 35
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 28.95, which was -10.05 lower than the previous day. The implied volatity was 33.05, the open interest changed by -1 which decreased total open position to 31
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 39, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 39, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 19 Mar ABB was trading at 6214.00. The strike last trading price was 39, which was -14.3 lower than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 31
On 18 Mar ABB was trading at 6337.50. The strike last trading price was 53.3, which was -0.05 lower than the previous day. The implied volatity was 30.21, the open interest changed by 0 which decreased total open position to 30
On 17 Mar ABB was trading at 6310.50. The strike last trading price was 52.95, which was 2.95 higher than the previous day. The implied volatity was 30.26, the open interest changed by 8 which increased total open position to 30
On 16 Mar ABB was trading at 6218.00. The strike last trading price was 50, which was -27.55 lower than the previous day. The implied volatity was 32.05, the open interest changed by -2 which decreased total open position to 22
On 13 Mar ABB was trading at 6392.50. The strike last trading price was 77.55, which was -2.35 lower than the previous day. The implied volatity was 31.23, the open interest changed by -1 which decreased total open position to 23
On 12 Mar ABB was trading at 6409.00. The strike last trading price was 76, which was 20.5 higher than the previous day. The implied volatity was 29.78, the open interest changed by 23 which increased total open position to 23
| ABB 28-Apr-2026 (4d) 7100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.02
Theta: -6.41
Gamma: 0.00097
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 7341.00 | 22.8 | 11.100000000000001 | 31.77 | 506 | -48 | 224 |
| 23 Apr | 7575.50 | 11.7 | -9.400000000000002 | 38.35 | 492 | -94 | 261 |
| 22 Apr | 7587.00 | 16.95 | -67.45 | 41.03 | 3,699 | 76 | 358 |
| 21 Apr | 7255.00 | 86.05 | -47.39999999999999 | 37.08 | 1,108 | 91 | 289 |
| 20 Apr | 7158.00 | 132.95 | -55.80000000000001 | 38.04 | 2,048 | 118 | 190 |
| 17 Apr | 7029.50 | 190.45 | -149.55 | 31.09 | 247 | 72 | 73 |
| 16 Apr | 6883.50 | 340 | 340 | - | 0 | 0 | 1 |
| 15 Apr | 6873.00 | 340 | 340 | - | 0 | 0 | 1 |
| 13 Apr | 6828.50 | 340 | -1131.35 | 33.47 | 1 | 0 | 0 |
| 10 Apr | 6859.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 6614.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 6565.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 6269.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 6193.50 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 6142.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 6063.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 5941.50 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 6105.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 6212.50 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 6162.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 6041.50 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6297.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 6214.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 6337.50 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 6310.50 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 6218.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 6392.50 | 1471.35 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 6409.00 | 1471.35 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 7100 expiring on 28APR2026
Delta for 7100 PE is -0.17
Historical price for 7100 PE is as follows
On 24 Apr ABB was trading at 7341.00. The strike last trading price was 22.8, which was 11.100000000000001 higher than the previous day. The implied volatity was 31.77, the open interest changed by -48 which decreased total open position to 224
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 11.7, which was -9.400000000000002 lower than the previous day. The implied volatity was 38.35, the open interest changed by -94 which decreased total open position to 261
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 16.95, which was -67.45 lower than the previous day. The implied volatity was 41.03, the open interest changed by 76 which increased total open position to 358
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 86.05, which was -47.39999999999999 lower than the previous day. The implied volatity was 37.08, the open interest changed by 91 which increased total open position to 289
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 132.95, which was -55.80000000000001 lower than the previous day. The implied volatity was 38.04, the open interest changed by 118 which increased total open position to 190
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 190.45, which was -149.55 lower than the previous day. The implied volatity was 31.09, the open interest changed by 72 which increased total open position to 73
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 340, which was 340 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 340, which was 340 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 340, which was -1131.35 lower than the previous day. The implied volatity was 33.47, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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 1471.35, 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
