Historical option data for ABB
11 Jun 2026 04:11 PM IST
| ABB 30-Jun-2026 (18d) 7100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.05
Theta: -3.96
Gamma: 0.00069
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 6719.00 | 62 | -15 (-19.48%) | 29.26 | 417 | -17 | 400 | |||||||||
| 10 Jun | 6801.00 | 80 | -51 (-38.93%) | 28.62 | 797 | -10 | 417 | |||||||||
| 9 Jun | 6931.00 | 128.3 | -20.7 (-13.89%) | 29.19 | 363 | 22 | 426 | |||||||||
| 8 Jun | 6958.00 | 146.65 | -103.35 (-41.34%) | 30.68 | 1,115 | 150 | 392 | |||||||||
| 5 Jun | 7167.50 | 248.05 | -9.95 (-3.86%) | 25.87 | 187 | 41 | 242 | |||||||||
| 4 Jun | 7156.00 | 258 | -42 (-14.00%) | 27.57 | 330 | -1 | 204 | |||||||||
| 3 Jun | 7196.00 | 297.2 | 21.2 (7.68%) | 29.52 | 695 | -21 | 207 | |||||||||
| 2 Jun | 7146.00 | 275.4 | 68.4 (33.04%) | 29.06 | 1,576 | -58 | 229 | |||||||||
| 1 Jun | 7027.50 | 213.65 | -74.35 (-25.82%) | 29.17 | 718 | 107 | 285 | |||||||||
| 29 May | 7253.00 | 285.05 | -18.95 (-6.23%) | 20.92 | 768 | -7 | 181 | |||||||||
| 27 May | 7219.00 | 310 | 192 (162.71%) | 26.26 | 3,420 | 3 | 188 | |||||||||
| 26 May | 6804.00 | 115 | 8 (7.48%) | 24.85 | 97 | -6 | 185 | |||||||||
| 25 May | 6755.00 | 109.25 | 5.25 (5.05%) | 26.72 | 252 | 64 | 191 | |||||||||
| 22 May | 6689.50 | 109 | 16 (17.20%) | 27.74 | 173 | 52 | 127 | |||||||||
| 21 May | 6598.00 | 90.45 | -11.55 (-11.32%) | 28.6 | 141 | 15 | 73 | |||||||||
| 20 May | 6605.00 | 98.2 | 26.2 (36.39%) | 28.53 | 116 | 59 | 61 | |||||||||
| 19 May | 6329.00 | 72.3 | 0.3 (0.42%) | 31.74 | 0 | 0 | 2 | |||||||||
| 18 May | 6413.50 | 72.3 | -18.7 (-20.55%) | 31.74 | 2 | 0 | 2 | |||||||||
| 15 May | 6381.00 | 90.55 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 14 May | 6429.00 | 90.55 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 13 May | 6305.00 | 90.55 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 12 May | 6328.50 | 90.55 | -35.8 (-28.33%) | 32.82 | 2 | 0 | 0 | |||||||||
| 11 May | 6387.50 | 0 | -126 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 7012.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 7188.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 7182.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 7328.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 7236.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 7230.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 6828.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 6859.50 | 0 | 0 (0.00%) | 2.34 | 0 | 0 | 0 | |||||||||
| 9 Apr | 6614.00 | 0 | 0 (0.00%) | 2.51 | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 7100 expiring on 30JUN2026
Delta for 7100 CE is 0.24
Historical price for 7100 CE is as follows
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 62, which was -15 lower than the previous day. The implied volatity was 29.26, the open interest changed by -17 which decreased total open position to 400
On 10 Jun ABB was trading at 6801.00. The strike last trading price was 80, which was -51 lower than the previous day. The implied volatity was 28.62, the open interest changed by -10 which decreased total open position to 417
On 9 Jun ABB was trading at 6931.00. The strike last trading price was 128.3, which was -20.7 lower than the previous day. The implied volatity was 29.19, the open interest changed by 22 which increased total open position to 426
On 8 Jun ABB was trading at 6958.00. The strike last trading price was 146.65, which was -103.35 lower than the previous day. The implied volatity was 30.68, the open interest changed by 150 which increased total open position to 392
On 5 Jun ABB was trading at 7167.50. The strike last trading price was 248.05, which was -9.95 lower than the previous day. The implied volatity was 25.87, the open interest changed by 41 which increased total open position to 242
On 4 Jun ABB was trading at 7156.00. The strike last trading price was 258, which was -42 lower than the previous day. The implied volatity was 27.57, the open interest changed by -1 which decreased total open position to 204
On 3 Jun ABB was trading at 7196.00. The strike last trading price was 297.2, which was 21.2 higher than the previous day. The implied volatity was 29.52, the open interest changed by -21 which decreased total open position to 207
On 2 Jun ABB was trading at 7146.00. The strike last trading price was 275.4, which was 68.4 higher than the previous day. The implied volatity was 29.06, the open interest changed by -58 which decreased total open position to 229
On 1 Jun ABB was trading at 7027.50. The strike last trading price was 213.65, which was -74.35 lower than the previous day. The implied volatity was 29.17, the open interest changed by 107 which increased total open position to 285
On 29 May ABB was trading at 7253.00. The strike last trading price was 285.05, which was -18.95 lower than the previous day. The implied volatity was 20.92, the open interest changed by -7 which decreased total open position to 181
On 27 May ABB was trading at 7219.00. The strike last trading price was 310, which was 192 higher than the previous day. The implied volatity was 26.26, the open interest changed by 3 which increased total open position to 188
On 26 May ABB was trading at 6804.00. The strike last trading price was 115, which was 8 higher than the previous day. The implied volatity was 24.85, the open interest changed by -6 which decreased total open position to 185
On 25 May ABB was trading at 6755.00. The strike last trading price was 109.25, which was 5.25 higher than the previous day. The implied volatity was 26.72, the open interest changed by 64 which increased total open position to 191
On 22 May ABB was trading at 6689.50. The strike last trading price was 109, which was 16 higher than the previous day. The implied volatity was 27.74, the open interest changed by 52 which increased total open position to 127
On 21 May ABB was trading at 6598.00. The strike last trading price was 90.45, which was -11.55 lower than the previous day. The implied volatity was 28.6, the open interest changed by 15 which increased total open position to 73
On 20 May ABB was trading at 6605.00. The strike last trading price was 98.2, which was 26.2 higher than the previous day. The implied volatity was 28.53, the open interest changed by 59 which increased total open position to 61
On 19 May ABB was trading at 6329.00. The strike last trading price was 72.3, which was 0.3 higher than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 2
On 18 May ABB was trading at 6413.50. The strike last trading price was 72.3, which was -18.7 lower than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 2
On 15 May ABB was trading at 6381.00. The strike last trading price was 90.55, 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 14 May ABB was trading at 6429.00. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May ABB was trading at 6305.00. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May ABB was trading at 6328.50. The strike last trading price was 90.55, which was -35.8 lower than the previous day. The implied volatity was 32.82, the open interest changed by 0 which decreased total open position to 0
On 11 May ABB was trading at 6387.50. The strike last trading price was 0, which was -126 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ABB was trading at 7012.50. 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 7 May ABB was trading at 7188.00. 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 May ABB was trading at 7182.50. 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 5 May ABB was trading at 7328.00. 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 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 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 2.34, 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 2.51, the open interest changed by 0 which decreased total open position to 0
| ABB 30-Jun-2026 (18d) 7100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.05
Theta: -2.88
Gamma: 0.00066
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 6719.00 | 424.2 | 30 (7.61%) | 29.86 | 12 | -5 | 267 |
| 10 Jun | 6801.00 | 391.35 | 102 (35.25%) | 34.57 | 61 | -21 | 272 |
| 9 Jun | 6931.00 | 290.65 | 8.15 (2.88%) | 31.02 | 72 | -13 | 292 |
| 8 Jun | 6958.00 | 313.15 | 128.8 (69.87%) | 33.53 | 646 | 108 | 306 |
| 5 Jun | 7167.50 | 188 | -7.3 (-3.74%) | 30.61 | 587 | 15 | 198 |
| 4 Jun | 7156.00 | 192.85 | 15.85 (8.95%) | 30.39 | 342 | -16 | 185 |
| 3 Jun | 7196.00 | 179.35 | -14.4 (-7.43%) | 30.35 | 561 | -12 | 202 |
| 2 Jun | 7146.00 | 194 | -72.1 (-27.10%) | 29 | 375 | 41 | 216 |
| 1 Jun | 7027.50 | 263.65 | 59 (28.83%) | 31.13 | 729 | -1 | 175 |
| 29 May | 7253.00 | 207.65 | 7.6 (3.80%) | 35.13 | 915 | -67 | 177 |
| 27 May | 7219.00 | 197.3 | -269.7 (-57.75%) | 30.45 | 724 | 245 | 246 |
| 26 May | 6804.00 | 467 | -690.7 (-59.66%) | 38.62 | 1 | 1 | 1 |
| 25 May | 6755.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 May | 6689.50 | 0 | 0 | - | 0 | 0 | 0 |
| 21 May | 6598.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 6605.00 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 6329.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 6413.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 6381.00 | 0 | -1157.7 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 6429.00 | 0 | -1157.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 6305.00 | 0 | -1157.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 6328.50 | 0 | -1157.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 6387.50 | 0 | -1157.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 7012.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 7188.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 7182.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 7328.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 7236.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 7230.00 | 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 |
For Abb India Limited - strike price 7100 expiring on 30JUN2026
Delta for 7100 PE is -0.77
Historical price for 7100 PE is as follows
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 424.2, which was 30 higher than the previous day. The implied volatity was 29.86, the open interest changed by -5 which decreased total open position to 267
On 10 Jun ABB was trading at 6801.00. The strike last trading price was 391.35, which was 102 higher than the previous day. The implied volatity was 34.57, the open interest changed by -21 which decreased total open position to 272
On 9 Jun ABB was trading at 6931.00. The strike last trading price was 290.65, which was 8.15 higher than the previous day. The implied volatity was 31.02, the open interest changed by -13 which decreased total open position to 292
On 8 Jun ABB was trading at 6958.00. The strike last trading price was 313.15, which was 128.8 higher than the previous day. The implied volatity was 33.53, the open interest changed by 108 which increased total open position to 306
On 5 Jun ABB was trading at 7167.50. The strike last trading price was 188, which was -7.3 lower than the previous day. The implied volatity was 30.61, the open interest changed by 15 which increased total open position to 198
On 4 Jun ABB was trading at 7156.00. The strike last trading price was 192.85, which was 15.85 higher than the previous day. The implied volatity was 30.39, the open interest changed by -16 which decreased total open position to 185
On 3 Jun ABB was trading at 7196.00. The strike last trading price was 179.35, which was -14.4 lower than the previous day. The implied volatity was 30.35, the open interest changed by -12 which decreased total open position to 202
On 2 Jun ABB was trading at 7146.00. The strike last trading price was 194, which was -72.1 lower than the previous day. The implied volatity was 29, the open interest changed by 41 which increased total open position to 216
On 1 Jun ABB was trading at 7027.50. The strike last trading price was 263.65, which was 59 higher than the previous day. The implied volatity was 31.13, the open interest changed by -1 which decreased total open position to 175
On 29 May ABB was trading at 7253.00. The strike last trading price was 207.65, which was 7.6 higher than the previous day. The implied volatity was 35.13, the open interest changed by -67 which decreased total open position to 177
On 27 May ABB was trading at 7219.00. The strike last trading price was 197.3, which was -269.7 lower than the previous day. The implied volatity was 30.45, the open interest changed by 245 which increased total open position to 246
On 26 May ABB was trading at 6804.00. The strike last trading price was 467, which was -690.7 lower than the previous day. The implied volatity was 38.62, the open interest changed by 1 which increased total open position to 1
On 25 May ABB was trading at 6755.00. 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 22 May ABB was trading at 6689.50. 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 21 May ABB was trading at 6598.00. 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 May ABB was trading at 6605.00. 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 May ABB was trading at 6329.00. 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 May ABB was trading at 6413.50. 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 May ABB was trading at 6381.00. The strike last trading price was 0, which was -1157.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May ABB was trading at 6429.00. The strike last trading price was 0, which was -1157.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May ABB was trading at 6305.00. The strike last trading price was 0, which was -1157.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May ABB was trading at 6328.50. The strike last trading price was 0, which was -1157.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May ABB was trading at 6387.50. The strike last trading price was 0, which was -1157.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May ABB was trading at 7012.50. 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 7 May ABB was trading at 7188.00. 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 May ABB was trading at 7182.50. 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 5 May ABB was trading at 7328.00. 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 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 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
