ABB
Abb India Limited
Historical option data for ABB
06 May 2026 11:50 PM IST
| ABB 26-May-2026 (19d) 7250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.07
Theta: -6.52
Gamma: 0.00064
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 May | 7182.50 | 228.75 | -88.5 (-27.90%) | 36.57 | 615 | 89 | 208 | |||||||||
| 5 May | 7328.00 | 319.2 | 26.5 (9.05%) | 37 | 211 | 38 | 120 | |||||||||
| 4 May | 7236.50 | 300 | 8.649999999999977 (2.97%) | 38.74 | 227 | 53 | 82 | |||||||||
| 30 Apr | 7230.00 | 284.7 | -14.400000000000034 (-4.81%) | 34.22 | 212 | 22 | 51 | |||||||||
| 29 Apr | 7264.50 | 302.4 | -24.600000000000023 (-7.52%) | 35.29 | 174 | 21 | 29 | |||||||||
| 28 Apr | 7288.00 | 327 | 283.8 (656.94%) | 33.51 | 18 | 9 | 9 | |||||||||
| 27 Apr | 7430.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 7328.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 7575.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 7587.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 7255.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 7158.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 7250 expiring on 26MAY2026
Delta for 7250 CE is 0.49
Historical price for 7250 CE is as follows
On 6 May ABB was trading at 7182.50. The strike last trading price was 228.75, which was -88.5 lower than the previous day. The implied volatity was 36.57, the open interest changed by 89 which increased total open position to 208
On 5 May ABB was trading at 7328.00. The strike last trading price was 319.2, which was 26.5 higher than the previous day. The implied volatity was 37, the open interest changed by 38 which increased total open position to 120
On 4 May ABB was trading at 7236.50. The strike last trading price was 300, which was 8.649999999999977 higher than the previous day. The implied volatity was 38.74, the open interest changed by 53 which increased total open position to 82
On 30 Apr ABB was trading at 7230.00. The strike last trading price was 284.7, which was -14.400000000000034 lower than the previous day. The implied volatity was 34.22, the open interest changed by 22 which increased total open position to 51
On 29 Apr ABB was trading at 7264.50. The strike last trading price was 302.4, which was -24.600000000000023 lower than the previous day. The implied volatity was 35.29, the open interest changed by 21 which increased total open position to 29
On 28 Apr ABB was trading at 7288.00. The strike last trading price was 327, which was 283.8 higher than the previous day. The implied volatity was 33.51, the open interest changed by 9 which increased total open position to 9
On 27 Apr ABB was trading at 7430.50. 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 Apr ABB was trading at 7328.50. 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 23 Apr ABB was trading at 7575.50. 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 22 Apr ABB was trading at 7587.00. 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 21 Apr ABB was trading at 7255.00. 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 Apr ABB was trading at 7158.00. 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 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
| ABB 26-May-2026 (19d) 7250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.07
Theta: -5.95
Gamma: 0.00059
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 May | 7182.50 | 289.8 | 51.55000000000001 (21.64%) | 39.72 | 315 | -2 | 157 |
| 5 May | 7328.00 | 235 | -30.30000000000001 (-11.42%) | 40.91 | 432 | -102 | 159 |
| 4 May | 7236.50 | 247.7 | -17.350000000000023 (-6.55%) | 39.17 | 364 | 210 | 260 |
| 30 Apr | 7230.00 | 269.3 | -1.1499999999999773 (-0.43%) | 37.11 | 68 | 7 | 57 |
| 29 Apr | 7264.50 | 273 | 10.199999999999989 (3.88%) | 37.36 | 153 | 24 | 48 |
| 28 Apr | 7288.00 | 262.95 | -1008.55 (-79.32%) | 37.13 | 97 | 24 | 24 |
| 27 Apr | 7430.50 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 7328.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 7575.50 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 7587.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 7255.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 7158.00 | 0 | 0 | - | 0 | 0 | 0 |
| 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 7250 expiring on 26MAY2026
Delta for 7250 PE is -0.5
Historical price for 7250 PE is as follows
On 6 May ABB was trading at 7182.50. The strike last trading price was 289.8, which was 51.55000000000001 higher than the previous day. The implied volatity was 39.72, the open interest changed by -2 which decreased total open position to 157
On 5 May ABB was trading at 7328.00. The strike last trading price was 235, which was -30.30000000000001 lower than the previous day. The implied volatity was 40.91, the open interest changed by -102 which decreased total open position to 159
On 4 May ABB was trading at 7236.50. The strike last trading price was 247.7, which was -17.350000000000023 lower than the previous day. The implied volatity was 39.17, the open interest changed by 210 which increased total open position to 260
On 30 Apr ABB was trading at 7230.00. The strike last trading price was 269.3, which was -1.1499999999999773 lower than the previous day. The implied volatity was 37.11, the open interest changed by 7 which increased total open position to 57
On 29 Apr ABB was trading at 7264.50. The strike last trading price was 273, which was 10.199999999999989 higher than the previous day. The implied volatity was 37.36, the open interest changed by 24 which increased total open position to 48
On 28 Apr ABB was trading at 7288.00. The strike last trading price was 262.95, which was -1008.55 lower than the previous day. The implied volatity was 37.13, the open interest changed by 24 which increased total open position to 24
On 27 Apr ABB was trading at 7430.50. 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 Apr ABB was trading at 7328.50. 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 23 Apr ABB was trading at 7575.50. 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 22 Apr ABB was trading at 7587.00. 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 21 Apr ABB was trading at 7255.00. 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 Apr ABB was trading at 7158.00. 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 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
