Historical option data for ABB
11 Jun 2026 04:11 PM IST
| ABB 30-Jun-2026 (18d) 7600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.02
Theta: -1.69
Gamma: 0.00024
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 6719.00 | 12.85 | -4.15 (-24.41%) | 32.34 | 190 | -15 | 221 | |||||||||
| 10 Jun | 6801.00 | 18.3 | -12.7 (-40.97%) | 31.91 | 289 | -55 | 235 | |||||||||
| 9 Jun | 6931.00 | 30.95 | -6.05 (-16.35%) | 30.9 | 297 | 3 | 290 | |||||||||
| 8 Jun | 6958.00 | 39 | -31 (-44.29%) | 32.75 | 157 | 49 | 289 | |||||||||
| 5 Jun | 7167.50 | 67.55 | -13.45 (-16.60%) | 26.99 | 280 | -25 | 242 | |||||||||
| 4 Jun | 7156.00 | 84 | -15 (-15.15%) | 29.61 | 543 | -17 | 269 | |||||||||
| 3 Jun | 7196.00 | 98 | 8 (8.89%) | 29.79 | 324 | -25 | 286 | |||||||||
| 2 Jun | 7146.00 | 90.75 | 26.75 (41.80%) | 30.11 | 345 | -5 | 312 | |||||||||
| 1 Jun | 7027.50 | 64 | -34 (-34.69%) | 29.36 | 466 | -30 | 317 | |||||||||
| 29 May | 7253.00 | 98.2 | -13.8 (-12.32%) | 25.51 | 1,263 | 148 | 347 | |||||||||
| 27 May | 7219.00 | 112.7 | 78.7 (231.47%) | 27.45 | 1,084 | 149 | 199 | |||||||||
| 26 May | 6804.00 | 33.3 | 0.3 (0.91%) | 27.57 | 75 | 7 | 50 | |||||||||
| 25 May | 6755.00 | 34.75 | -8.25 (-19.19%) | 29.04 | 57 | 26 | 44 | |||||||||
| 22 May | 6689.50 | 43 | 12 (38.71%) | 30.14 | 1 | 1 | 18 | |||||||||
| 21 May | 6598.00 | 30.65 | -11.35 (-27.02%) | 30.38 | 12 | 0 | 17 | |||||||||
| 20 May | 6605.00 | 41.95 | 11.95 (39.83%) | 32.69 | 21 | 0 | 18 | |||||||||
| 19 May | 6329.00 | 29.75 | -34.25 (-53.52%) | 36.46 | 20 | 17 | 17 | |||||||||
| 18 May | 6413.50 | 0 | -63.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 6381.00 | 0 | -63.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 6429.00 | 0 | -63.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 6305.00 | 0 | -63.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 6328.50 | 0 | -63.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 6387.50 | 0 | -64 (-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 | |||||||||
| 15 Apr | 6873.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 6828.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 6859.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 7600 expiring on 30JUN2026
Delta for 7600 CE is 0.06
Historical price for 7600 CE is as follows
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 12.85, which was -4.15 lower than the previous day. The implied volatity was 32.34, the open interest changed by -15 which decreased total open position to 221
On 10 Jun ABB was trading at 6801.00. The strike last trading price was 18.3, which was -12.7 lower than the previous day. The implied volatity was 31.91, the open interest changed by -55 which decreased total open position to 235
On 9 Jun ABB was trading at 6931.00. The strike last trading price was 30.95, which was -6.05 lower than the previous day. The implied volatity was 30.9, the open interest changed by 3 which increased total open position to 290
On 8 Jun ABB was trading at 6958.00. The strike last trading price was 39, which was -31 lower than the previous day. The implied volatity was 32.75, the open interest changed by 49 which increased total open position to 289
On 5 Jun ABB was trading at 7167.50. The strike last trading price was 67.55, which was -13.45 lower than the previous day. The implied volatity was 26.99, the open interest changed by -25 which decreased total open position to 242
On 4 Jun ABB was trading at 7156.00. The strike last trading price was 84, which was -15 lower than the previous day. The implied volatity was 29.61, the open interest changed by -17 which decreased total open position to 269
On 3 Jun ABB was trading at 7196.00. The strike last trading price was 98, which was 8 higher than the previous day. The implied volatity was 29.79, the open interest changed by -25 which decreased total open position to 286
On 2 Jun ABB was trading at 7146.00. The strike last trading price was 90.75, which was 26.75 higher than the previous day. The implied volatity was 30.11, the open interest changed by -5 which decreased total open position to 312
On 1 Jun ABB was trading at 7027.50. The strike last trading price was 64, which was -34 lower than the previous day. The implied volatity was 29.36, the open interest changed by -30 which decreased total open position to 317
On 29 May ABB was trading at 7253.00. The strike last trading price was 98.2, which was -13.8 lower than the previous day. The implied volatity was 25.51, the open interest changed by 148 which increased total open position to 347
On 27 May ABB was trading at 7219.00. The strike last trading price was 112.7, which was 78.7 higher than the previous day. The implied volatity was 27.45, the open interest changed by 149 which increased total open position to 199
On 26 May ABB was trading at 6804.00. The strike last trading price was 33.3, which was 0.3 higher than the previous day. The implied volatity was 27.57, the open interest changed by 7 which increased total open position to 50
On 25 May ABB was trading at 6755.00. The strike last trading price was 34.75, which was -8.25 lower than the previous day. The implied volatity was 29.04, the open interest changed by 26 which increased total open position to 44
On 22 May ABB was trading at 6689.50. The strike last trading price was 43, which was 12 higher than the previous day. The implied volatity was 30.14, the open interest changed by 1 which increased total open position to 18
On 21 May ABB was trading at 6598.00. The strike last trading price was 30.65, which was -11.35 lower than the previous day. The implied volatity was 30.38, the open interest changed by 0 which decreased total open position to 17
On 20 May ABB was trading at 6605.00. The strike last trading price was 41.95, which was 11.95 higher than the previous day. The implied volatity was 32.69, the open interest changed by 0 which decreased total open position to 18
On 19 May ABB was trading at 6329.00. The strike last trading price was 29.75, which was -34.25 lower than the previous day. The implied volatity was 36.46, the open interest changed by 17 which increased total open position to 17
On 18 May ABB was trading at 6413.50. The strike last trading price was 0, which was -63.95 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 -63.95 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 -63.95 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 -63.95 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 -63.95 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 -64 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 15 Apr ABB was trading at 6873.00. 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 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 30-Jun-2026 (18d) 7600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 6719.00 | 466.05 | 466.05 | - | 5 | 0 | 13 |
| 10 Jun | 6801.00 | 466.05 | 466.05 | - | 5 | 0 | 13 |
| 9 Jun | 6931.00 | 466.05 | 466.05 | - | 5 | 0 | 13 |
| 8 Jun | 6958.00 | 466.05 | 466.05 | - | 5 | 0 | 13 |
| 5 Jun | 7167.50 | 466.05 | 466.05 (-11.41%) | 32.83 | 5 | 0 | 13 |
| 4 Jun | 7156.00 | 466.05 | -60.05 (-11.41%) | 32.83 | 5 | 0 | 14 |
| 3 Jun | 7196.00 | 572.4 | 572.4 (-4.17%) | 29.8 | 8 | 0 | 14 |
| 2 Jun | 7146.00 | 526.1 | -22.9 (-4.17%) | 29.8 | 8 | 0 | 15 |
| 1 Jun | 7027.50 | 549 | 38.55 (7.55%) | 35.55 | 4 | 2 | 15 |
| 29 May | 7253.00 | 514.05 | -35.95 (-6.54%) | 39.88 | 13 | 7 | 12 |
| 27 May | 7219.00 | 550 | -325 (-37.14%) | 32.94 | 3 | 0 | 5 |
| 26 May | 6804.00 | 875 | -25 (-2.78%) | 40.02 | 2 | 2 | 5 |
| 25 May | 6755.00 | 900 | -686.3 (-43.26%) | 40.74 | 3 | 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 | -1586.3 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 6381.00 | 0 | -1586.3 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 6429.00 | 0 | -1586.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 6305.00 | 0 | -1586.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 6328.50 | 0 | -1586.3 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 6387.50 | 0 | -1586.3 (-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 |
| 15 Apr | 6873.00 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 6828.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 6859.50 | 0 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 7600 expiring on 30JUN2026
Delta for 7600 PE is -
Historical price for 7600 PE is as follows
On 11 Jun ABB was trading at 6719.00. The strike last trading price was 466.05, which was 466.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Jun ABB was trading at 6801.00. The strike last trading price was 466.05, which was 466.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Jun ABB was trading at 6931.00. The strike last trading price was 466.05, which was 466.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Jun ABB was trading at 6958.00. The strike last trading price was 466.05, which was 466.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Jun ABB was trading at 7167.50. The strike last trading price was 466.05, which was 466.05 higher than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 13
On 4 Jun ABB was trading at 7156.00. The strike last trading price was 466.05, which was -60.05 lower than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 14
On 3 Jun ABB was trading at 7196.00. The strike last trading price was 572.4, which was 572.4 higher than the previous day. The implied volatity was 29.8, the open interest changed by 0 which decreased total open position to 14
On 2 Jun ABB was trading at 7146.00. The strike last trading price was 526.1, which was -22.9 lower than the previous day. The implied volatity was 29.8, the open interest changed by 0 which decreased total open position to 15
On 1 Jun ABB was trading at 7027.50. The strike last trading price was 549, which was 38.55 higher than the previous day. The implied volatity was 35.55, the open interest changed by 2 which increased total open position to 15
On 29 May ABB was trading at 7253.00. The strike last trading price was 514.05, which was -35.95 lower than the previous day. The implied volatity was 39.88, the open interest changed by 7 which increased total open position to 12
On 27 May ABB was trading at 7219.00. The strike last trading price was 550, which was -325 lower than the previous day. The implied volatity was 32.94, the open interest changed by 0 which decreased total open position to 5
On 26 May ABB was trading at 6804.00. The strike last trading price was 875, which was -25 lower than the previous day. The implied volatity was 40.02, the open interest changed by 2 which increased total open position to 5
On 25 May ABB was trading at 6755.00. The strike last trading price was 900, which was -686.3 lower than the previous day. The implied volatity was 40.74, 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 -1586.3 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 -1586.3 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 -1586.3 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 -1586.3 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 -1586.3 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 -1586.3 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 15 Apr ABB was trading at 6873.00. 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 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
