ABB
Abb India Limited
Historical option data for ABB
07 May 2026 01:01 PM IST
| ABB 26-May-2026 (19d) 7200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.07
Theta: -7.15
Gamma: 0.00061
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 7159.50 | 249.55 | -1.1999999999999886 (-0.48%) | 39.66 | 2,427 | 112 | 668 | |||||||||
| 6 May | 7182.50 | 251.15 | -90.85 (-26.56%) | 36.82 | 1,629 | 189 | 556 | |||||||||
| 5 May | 7328.00 | 341.6 | 30.05000000000001 (9.65%) | 36.15 | 335 | 71 | 367 | |||||||||
|
|
||||||||||||||||
| 4 May | 7236.50 | 321.9 | 7 (2.22%) | 37.51 | 291 | 129 | 295 | |||||||||
| 30 Apr | 7230.00 | 313 | -6.149999999999977 (-1.93%) | 37.38 | 573 | 89 | 255 | |||||||||
| 29 Apr | 7264.50 | 319.15 | -21.100000000000023 (-6.20%) | 34.93 | 131 | 1 | 165 | |||||||||
| 28 Apr | 7288.00 | 342 | -78 (-18.57%) | 34.95 | 161 | 10 | 163 | |||||||||
| 27 Apr | 7430.50 | 420 | 56.25 (15.46%) | 32.91 | 62 | 35 | 154 | |||||||||
| 24 Apr | 7328.50 | 363.75 | -167.64999999999998 (-31.55%) | 32.36 | 25 | 10 | 118 | |||||||||
| 23 Apr | 7575.50 | 519.1 | -15.799999999999955 (-2.95%) | 29.76 | 101 | -51 | 109 | |||||||||
| 22 Apr | 7587.00 | 574.65 | 261 (83.21%) | 33.4 | 364 | 91 | 161 | |||||||||
| 21 Apr | 7255.00 | 310 | 22.649999999999977 (7.88%) | 29.21 | 92 | 16 | 74 | |||||||||
| 20 Apr | 7158.00 | 282.55 | 65.55000000000001 (30.21%) | 31.95 | 169 | 46 | 57 | |||||||||
| 17 Apr | 7029.50 | 216 | 46 (27.06%) | 30.35 | 14 | 4 | 10 | |||||||||
| 16 Apr | 6883.50 | 170 | -11.75 (-6.46%) | 30.83 | 4 | -1 | 4 | |||||||||
| 15 Apr | 6873.00 | 181.75 | 0 (0.00%) | 29.92 | 1 | 0 | 4 | |||||||||
| 13 Apr | 6828.50 | 181.75 | -63.55000000000001 (-25.91%) | 31.1 | 0 | 0 | 4 | |||||||||
| 10 Apr | 6859.50 | 181.75 | 50.650000000000006 (38.63%) | 31.1 | 4 | 2 | 2 | |||||||||
For Abb India Limited - strike price 7200 expiring on 26MAY2026
Delta for 7200 CE is 0.5
Historical price for 7200 CE is as follows
On 7 May ABB was trading at 7159.50. The strike last trading price was 249.55, which was -1.1999999999999886 lower than the previous day. The implied volatity was 39.66, the open interest changed by 112 which increased total open position to 668
On 6 May ABB was trading at 7182.50. The strike last trading price was 251.15, which was -90.85 lower than the previous day. The implied volatity was 36.82, the open interest changed by 189 which increased total open position to 556
On 5 May ABB was trading at 7328.00. The strike last trading price was 341.6, which was 30.05000000000001 higher than the previous day. The implied volatity was 36.15, the open interest changed by 71 which increased total open position to 367
On 4 May ABB was trading at 7236.50. The strike last trading price was 321.9, which was 7 higher than the previous day. The implied volatity was 37.51, the open interest changed by 129 which increased total open position to 295
On 30 Apr ABB was trading at 7230.00. The strike last trading price was 313, which was -6.149999999999977 lower than the previous day. The implied volatity was 37.38, the open interest changed by 89 which increased total open position to 255
On 29 Apr ABB was trading at 7264.50. The strike last trading price was 319.15, which was -21.100000000000023 lower than the previous day. The implied volatity was 34.93, the open interest changed by 1 which increased total open position to 165
On 28 Apr ABB was trading at 7288.00. The strike last trading price was 342, which was -78 lower than the previous day. The implied volatity was 34.95, the open interest changed by 10 which increased total open position to 163
On 27 Apr ABB was trading at 7430.50. The strike last trading price was 420, which was 56.25 higher than the previous day. The implied volatity was 32.91, the open interest changed by 35 which increased total open position to 154
On 24 Apr ABB was trading at 7328.50. The strike last trading price was 363.75, which was -167.64999999999998 lower than the previous day. The implied volatity was 32.36, the open interest changed by 10 which increased total open position to 118
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 519.1, which was -15.799999999999955 lower than the previous day. The implied volatity was 29.76, the open interest changed by -51 which decreased total open position to 109
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 574.65, which was 261 higher than the previous day. The implied volatity was 33.4, the open interest changed by 91 which increased total open position to 161
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 310, which was 22.649999999999977 higher than the previous day. The implied volatity was 29.21, the open interest changed by 16 which increased total open position to 74
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 282.55, which was 65.55000000000001 higher than the previous day. The implied volatity was 31.95, the open interest changed by 46 which increased total open position to 57
On 17 Apr ABB was trading at 7029.50. The strike last trading price was 216, which was 46 higher than the previous day. The implied volatity was 30.35, the open interest changed by 4 which increased total open position to 10
On 16 Apr ABB was trading at 6883.50. The strike last trading price was 170, which was -11.75 lower than the previous day. The implied volatity was 30.83, the open interest changed by -1 which decreased total open position to 4
On 15 Apr ABB was trading at 6873.00. The strike last trading price was 181.75, which was 0 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 4
On 13 Apr ABB was trading at 6828.50. The strike last trading price was 181.75, which was -63.55000000000001 lower than the previous day. The implied volatity was 31.1, the open interest changed by 0 which decreased total open position to 4
On 10 Apr ABB was trading at 6859.50. The strike last trading price was 181.75, which was 50.650000000000006 higher than the previous day. The implied volatity was 31.1, the open interest changed by 2 which increased total open position to 2
| ABB 26-May-2026 (19d) 7200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.07
Theta: -6.49
Gamma: 0.00057
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 7159.50 | 291.6 | 24.950000000000045 (9.36%) | 42.15 | 1,320 | -44 | 362 |
| 6 May | 7182.50 | 263.25 | 49.849999999999994 (23.36%) | 38.39 | 1,396 | 1 | 407 |
| 5 May | 7328.00 | 212.25 | -37.94999999999999 (-15.17%) | 40.82 | 498 | 30 | 406 |
| 4 May | 7236.50 | 236 | -4.800000000000011 (-1.99%) | 39.38 | 815 | 186 | 370 |
| 30 Apr | 7230.00 | 242.65 | -5.150000000000006 (-2.08%) | 34.53 | 720 | 130 | 314 |
| 29 Apr | 7264.50 | 250.95 | 9.049999999999983 (3.74%) | 37.84 | 347 | 37 | 195 |
| 28 Apr | 7288.00 | 241 | 46.19999999999999 (23.72%) | 36.45 | 210 | -18 | 158 |
| 27 Apr | 7430.50 | 195.5 | -73.5 (-27.32%) | 37.1 | 256 | 57 | 175 |
| 24 Apr | 7328.50 | 275 | 87.19999999999999 (46.43%) | 41.42 | 195 | 39 | 117 |
| 23 Apr | 7575.50 | 187.8 | 7.450000000000017 (4.13%) | 40.36 | 67 | 13 | 77 |
| 22 Apr | 7587.00 | 178.9 | -133.1 (-42.66%) | 39.6 | 166 | 48 | 62 |
| 21 Apr | 7255.00 | 312 | -23 (-6.87%) | 40.25 | 4 | 2 | 14 |
| 20 Apr | 7158.00 | 335 | -821.55 (-71.03%) | 36.94 | 14 | 10 | 10 |
| 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 | 0 | 0 |
| 10 Apr | 6859.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Abb India Limited - strike price 7200 expiring on 26MAY2026
Delta for 7200 PE is -0.5
Historical price for 7200 PE is as follows
On 7 May ABB was trading at 7159.50. The strike last trading price was 291.6, which was 24.950000000000045 higher than the previous day. The implied volatity was 42.15, the open interest changed by -44 which decreased total open position to 362
On 6 May ABB was trading at 7182.50. The strike last trading price was 263.25, which was 49.849999999999994 higher than the previous day. The implied volatity was 38.39, the open interest changed by 1 which increased total open position to 407
On 5 May ABB was trading at 7328.00. The strike last trading price was 212.25, which was -37.94999999999999 lower than the previous day. The implied volatity was 40.82, the open interest changed by 30 which increased total open position to 406
On 4 May ABB was trading at 7236.50. The strike last trading price was 236, which was -4.800000000000011 lower than the previous day. The implied volatity was 39.38, the open interest changed by 186 which increased total open position to 370
On 30 Apr ABB was trading at 7230.00. The strike last trading price was 242.65, which was -5.150000000000006 lower than the previous day. The implied volatity was 34.53, the open interest changed by 130 which increased total open position to 314
On 29 Apr ABB was trading at 7264.50. The strike last trading price was 250.95, which was 9.049999999999983 higher than the previous day. The implied volatity was 37.84, the open interest changed by 37 which increased total open position to 195
On 28 Apr ABB was trading at 7288.00. The strike last trading price was 241, which was 46.19999999999999 higher than the previous day. The implied volatity was 36.45, the open interest changed by -18 which decreased total open position to 158
On 27 Apr ABB was trading at 7430.50. The strike last trading price was 195.5, which was -73.5 lower than the previous day. The implied volatity was 37.1, the open interest changed by 57 which increased total open position to 175
On 24 Apr ABB was trading at 7328.50. The strike last trading price was 275, which was 87.19999999999999 higher than the previous day. The implied volatity was 41.42, the open interest changed by 39 which increased total open position to 117
On 23 Apr ABB was trading at 7575.50. The strike last trading price was 187.8, which was 7.450000000000017 higher than the previous day. The implied volatity was 40.36, the open interest changed by 13 which increased total open position to 77
On 22 Apr ABB was trading at 7587.00. The strike last trading price was 178.9, which was -133.1 lower than the previous day. The implied volatity was 39.6, the open interest changed by 48 which increased total open position to 62
On 21 Apr ABB was trading at 7255.00. The strike last trading price was 312, which was -23 lower than the previous day. The implied volatity was 40.25, the open interest changed by 2 which increased total open position to 14
On 20 Apr ABB was trading at 7158.00. The strike last trading price was 335, which was -821.55 lower than the previous day. The implied volatity was 36.94, the open interest changed by 10 which increased total open position to 10
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 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
