ABB
Abb India Limited
Historical option data for ABB
22 Apr 2026 04:10 PM IST
| ABB 28-Apr-2026 (5d) 7200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.02
Theta: -7.96
Gamma: 0.00053
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 7587.00 | 461.5 | 299.65 | 42.64 | 2,478 | -105 | 325 | |||||||||
| 21 Apr | 7255.00 | 163.75 | 29.94999999999999 | 31.13 | 2,527 | -98 | 431 | |||||||||
| 20 Apr | 7158.00 | 134 | 49.349999999999994 | 34.89 | 11,732 | 142 | 542 | |||||||||
| 17 Apr | 7029.50 | 81.95 | 31.6 | 30.29 | 3,117 | -90 | 401 | |||||||||
| 16 Apr | 6883.50 | 48 | -9.450000000000003 | 30.17 | 1,176 | 98 | 488 | |||||||||
| 15 Apr | 6873.00 | 52 | -13.650000000000006 | 31.6 | 1,727 | -10 | 390 | |||||||||
| 13 Apr | 6828.50 | 66 | -7.75 | 33.76 | 1,125 | 58 | 407 | |||||||||
| 10 Apr | 6859.50 | 73 | 38.3 | 31.2 | 3,522 | 57 | 342 | |||||||||
| 9 Apr | 6614.00 | 31.95 | 5.85 | 31.98 | 593 | -1 | 284 | |||||||||
| 8 Apr | 6565.00 | 26.55 | 13.15 | 30.35 | 696 | 111 | 284 | |||||||||
| 7 Apr | 6269.00 | 12.45 | -3.55 | 34.29 | 172 | 45 | 170 | |||||||||
| 6 Apr | 6193.50 | 15.85 | -0.6 | 37.68 | 82 | 29 | 125 | |||||||||
| 2 Apr | 6142.00 | 16.1 | 3.45 | 36.42 | 92 | 19 | 96 | |||||||||
| 1 Apr | 6063.00 | 12.5 | -0.5 | 35.75 | 71 | 25 | 77 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 5941.50 | 13 | -5.35 | 37.53 | 35 | 13 | 52 | |||||||||
| 27 Mar | 6105.00 | 18.5 | -7.15 | 34.63 | 23 | 10 | 37 | |||||||||
| 25 Mar | 6212.50 | 25.65 | 0 | 32.87 | 19 | 14 | 26 | |||||||||
| 24 Mar | 6162.00 | 25.65 | -4.35 | 34.44 | 8 | 5 | 11 | |||||||||
| 23 Mar | 6041.50 | 30 | -5.75 | 38.85 | 1 | 0 | 6 | |||||||||
| 20 Mar | 6297.00 | 35.75 | 33.2 | 30.81 | 6 | 5 | 5 | |||||||||
For Abb India Limited - strike price 7200 expiring on 28APR2026
Delta for 7200 CE is 0.86
Historical price for 7200 CE is as follows
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 461.5, which was 299.65 higher than the previous day. The implied volatity was 42.64, the open interest changed by -105 which decreased total open position to 325
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 163.75, which was 29.94999999999999 higher than the previous day. The implied volatity was 31.13, the open interest changed by -98 which decreased total open position to 431
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 134, which was 49.349999999999994 higher than the previous day. The implied volatity was 34.89, the open interest changed by 142 which increased total open position to 542
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 81.95, which was 31.6 higher than the previous day. The implied volatity was 30.29, the open interest changed by -90 which decreased total open position to 401
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 48, which was -9.450000000000003 lower than the previous day. The implied volatity was 30.17, the open interest changed by 98 which increased total open position to 488
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 52, which was -13.650000000000006 lower than the previous day. The implied volatity was 31.6, the open interest changed by -10 which decreased total open position to 390
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 66, which was -7.75 lower than the previous day. The implied volatity was 33.76, the open interest changed by 58 which increased total open position to 407
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 73, which was 38.3 higher than the previous day. The implied volatity was 31.2, the open interest changed by 57 which increased total open position to 342
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 31.95, which was 5.85 higher than the previous day. The implied volatity was 31.98, the open interest changed by -1 which decreased total open position to 284
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 26.55, which was 13.15 higher than the previous day. The implied volatity was 30.35, the open interest changed by 111 which increased total open position to 284
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 12.45, which was -3.55 lower than the previous day. The implied volatity was 34.29, the open interest changed by 45 which increased total open position to 170
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 15.85, which was -0.6 lower than the previous day. The implied volatity was 37.68, the open interest changed by 29 which increased total open position to 125
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 16.1, which was 3.45 higher than the previous day. The implied volatity was 36.42, the open interest changed by 19 which increased total open position to 96
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 12.5, which was -0.5 lower than the previous day. The implied volatity was 35.75, the open interest changed by 25 which increased total open position to 77
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 13, which was -5.35 lower than the previous day. The implied volatity was 37.53, the open interest changed by 13 which increased total open position to 52
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 18.5, which was -7.15 lower than the previous day. The implied volatity was 34.63, the open interest changed by 10 which increased total open position to 37
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 25.65, which was 0 lower than the previous day. The implied volatity was 32.87, the open interest changed by 14 which increased total open position to 26
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 25.65, which was -4.35 lower than the previous day. The implied volatity was 34.44, the open interest changed by 5 which increased total open position to 11
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 30, which was -5.75 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 6
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 35.75, which was 33.2 higher than the previous day. The implied volatity was 30.81, the open interest changed by 5 which increased total open position to 5
| ABB 28-Apr-2026 (5d) 7200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.02
Theta: -5.55
Gamma: 0.00052
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 7587.00 | 25 | -99.95 | 39.14 | 7,982 | 146 | 727 |
| 21 Apr | 7255.00 | 124.65 | -60.19999999999999 | 36.12 | 1,769 | 187 | 582 |
| 20 Apr | 7158.00 | 184.4 | -60.599999999999994 | 38.53 | 3,024 | 352 | 395 |
| 17 Apr | 7029.50 | 245 | -145.7 | 31.59 | 75 | 25 | 42 |
| 16 Apr | 6883.50 | 390.7 | 390.7 | 36.92 | 0 | 0 | 17 |
| 15 Apr | 6873.00 | 390.7 | -39.150000000000034 | 36.92 | 8 | 1 | 18 |
| 13 Apr | 6828.50 | 429.85 | -18.44999999999999 | 36.03 | 11 | 0 | 17 |
| 10 Apr | 6859.50 | 448.3 | -751.7 | 36 | 12 | 2 | 17 |
| 9 Apr | 6614.00 | 1200 | 160 | - | 0 | 0 | 15 |
| 8 Apr | 6565.00 | 1200 | 160 | - | 0 | 0 | 15 |
| 7 Apr | 6269.00 | 1200 | 160 | - | 0 | 0 | 15 |
| 6 Apr | 6193.50 | 1200 | 160 | - | 0 | 0 | 15 |
| 2 Apr | 6142.00 | 1200 | 160 | - | 0 | 0 | 15 |
| 1 Apr | 6063.00 | 1200 | 160 | - | 0 | 0 | 15 |
| 30 Mar | 5941.50 | 1200 | 160 | 36.62 | 4 | 2 | 13 |
| 27 Mar | 6105.00 | 1040 | -1344.8 | - | 0 | 0 | 11 |
| 25 Mar | 6212.50 | 1040 | -1344.8 | - | 0 | 0 | 11 |
| 24 Mar | 6162.00 | 1040 | -1344.8 | 40.89 | 11 | 8 | 8 |
| 23 Mar | 6041.50 | 2384.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 6297.00 | 2384.8 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 7200 expiring on 28APR2026
Delta for 7200 PE is -0.13
Historical price for 7200 PE is as follows
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 25, which was -99.95 lower than the previous day. The implied volatity was 39.14, the open interest changed by 146 which increased total open position to 727
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 124.65, which was -60.19999999999999 lower than the previous day. The implied volatity was 36.12, the open interest changed by 187 which increased total open position to 582
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 184.4, which was -60.599999999999994 lower than the previous day. The implied volatity was 38.53, the open interest changed by 352 which increased total open position to 395
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 245, which was -145.7 lower than the previous day. The implied volatity was 31.59, the open interest changed by 25 which increased total open position to 42
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 390.7, which was 390.7 higher than the previous day. The implied volatity was 36.92, the open interest changed by 0 which decreased total open position to 17
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 390.7, which was -39.150000000000034 lower than the previous day. The implied volatity was 36.92, the open interest changed by 1 which increased total open position to 18
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 429.85, which was -18.44999999999999 lower than the previous day. The implied volatity was 36.03, the open interest changed by 0 which decreased total open position to 17
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 448.3, which was -751.7 lower than the previous day. The implied volatity was 36, the open interest changed by 2 which increased total open position to 17
On 9 Apr ABB was trading at 6614.00. The strike last trading price was 1200, which was 160 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 8 Apr ABB was trading at 6565.00. The strike last trading price was 1200, which was 160 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 7 Apr ABB was trading at 6269.00. The strike last trading price was 1200, which was 160 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 Apr ABB was trading at 6193.50. The strike last trading price was 1200, which was 160 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 2 Apr ABB was trading at 6142.00. The strike last trading price was 1200, which was 160 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Apr ABB was trading at 6063.00. The strike last trading price was 1200, which was 160 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Mar ABB was trading at 5941.50. The strike last trading price was 1200, which was 160 higher than the previous day. The implied volatity was 36.62, the open interest changed by 2 which increased total open position to 13
On 27 Mar ABB was trading at 6105.00. The strike last trading price was 1040, which was -1344.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 25 Mar ABB was trading at 6212.50. The strike last trading price was 1040, which was -1344.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 24 Mar ABB was trading at 6162.00. The strike last trading price was 1040, which was -1344.8 lower than the previous day. The implied volatity was 40.89, the open interest changed by 8 which increased total open position to 8
On 23 Mar ABB was trading at 6041.50. The strike last trading price was 2384.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ABB was trading at 6297.00. The strike last trading price was 2384.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
