ebook Munafa Stock Market Course + Intraday & FNO calls  

       

ABB Call Put options [ABB target price] ABB India Limited #ABB_TargetPrice

ABB Call Put options target price & charts for ABB India Limited

ABB - Share ABB India Limited trades in NSE under Heavy Electrical Equipment

Lot size for ABB INDIA LIMITED ABB is 125

  ABB Most Active Call Put Options If you want a more indepth option chain analysis of ABB India Limited, then click here

 

Available expiries for ABB

ABB Expiry as on: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

ABB SPOT Price: 6755.00 as on 25 May, 2026

ABB India Limited (ABB) target & price

ABB Target Price
Target up: 6878
Target up: 6847.25
Target up: 6816.5
Target up: 6764.5
Target down: 6733.75
Target down: 6703
Target down: 6651

Date Close Open High Low Volume
25 Mon May 20266755.006734.006826.006712.500.26 M
22 Fri May 20266689.506600.506741.006594.000.37 M
21 Thu May 20266598.006673.006718.006566.000.5 M
20 Wed May 20266605.006260.006624.006259.500.55 M
19 Tue May 20266329.006430.506463.506310.000.34 M
18 Mon May 20266413.506310.006445.006225.000.37 M
15 Fri May 20266381.006425.006433.506307.000.25 M
14 Thu May 20266429.006350.006439.006220.000.33 M
ABB Call Put options [ABB target price] ABB India Limited #ABB_TargetPrice

Maximum CALL writing has been for strikes: 7000 8000 7200 These will serve as resistance

Maximum PUT writing has been for strikes: 6500 6400 6200 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 6750 6800 7100 7400

Put to Call Ratio (PCR) has decreased for strikes: 6050 6850 6950 6500

ABB options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 202622.70-11.17%68.30129.41%0.49
Fri 22 May, 202624.25-15.83%158.1514.61%0.19
Thu 21 May, 202624.704.76%257.75-4.3%0.14
Wed 20 May, 202639.656.28%274.65-31.11%0.15
Tue 19 May, 202612.204.18%492.70-3.57%0.24
Mon 18 May, 202624.75-7.09%410.00-0.71%0.25
Fri 15 May, 202628.9020.82%415.70-2.08%0.24
Thu 14 May, 202646.950.2%412.05-8.28%0.29
Wed 13 May, 202639.255.84%515.00-17.37%0.32
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 202612.907.19%102.000%0.15
Fri 22 May, 202617.10-47.42%314.500%0.16
Thu 21 May, 202619.5564.41%314.500%0.08
Wed 20 May, 202631.755.36%314.504.35%0.14
Tue 19 May, 202610.05-4%513.00-8%0.14
Mon 18 May, 202619.55-15.87%454.000%0.14
Fri 15 May, 202624.2555.22%454.000%0.12
Thu 14 May, 202639.30-14.1%454.00-3.85%0.19
Wed 13 May, 202633.45-1.27%504.00-7.14%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20267.25-34.31%154.80-25.61%0.23
Fri 22 May, 202612.1010.57%244.55-3.53%0.2
Thu 21 May, 202614.45-14.58%336.70-13.27%0.23
Wed 20 May, 202625.5542.11%360.25-16.24%0.23
Tue 19 May, 20268.550.33%594.70-1.68%0.38
Mon 18 May, 202616.15-9.55%531.000%0.39
Fri 15 May, 202620.957.03%518.450%0.36
Thu 14 May, 202634.30-12.57%559.400%0.38
Wed 13 May, 202629.8513.65%559.40-2.46%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20264.60-14.93%204.45-17.65%0.15
Fri 22 May, 20268.7045.39%315.05-22.73%0.15
Thu 21 May, 202610.853.4%393.70-2.22%0.29
Wed 20 May, 202620.9032.43%470.85-8.16%0.31
Tue 19 May, 20267.501.83%562.450%0.44
Mon 18 May, 202614.80-31.45%562.450%0.45
Fri 15 May, 202619.00-5.92%562.450%0.31
Thu 14 May, 202629.504.32%562.450%0.29
Wed 13 May, 202625.5529.6%646.30-14.04%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20263.15-16.62%243.00-20.25%0.21
Fri 22 May, 20266.75-17.06%337.20-10.04%0.22
Thu 21 May, 20269.35-15.18%431.00-9.73%0.2
Wed 20 May, 202617.15-4.21%447.90-20.11%0.19
Tue 19 May, 20266.45-4.27%685.40-3.62%0.23
Mon 18 May, 202611.70-5.01%645.00-5.15%0.23
Fri 15 May, 202615.65-1.33%626.80-5.99%0.23
Thu 14 May, 202625.55-5.71%591.55-0.91%0.24
Wed 13 May, 202622.65-1.75%688.05-2.67%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20263.05-14.58%638.400%0.77
Fri 22 May, 20265.35-29.06%638.400%0.66
Thu 21 May, 20267.45-4.25%638.400%0.47
Wed 20 May, 202613.90-23.74%638.400%0.45
Tue 19 May, 20266.90-2.8%638.400%0.34
Mon 18 May, 20269.903.25%638.400%0.33
Fri 15 May, 202613.55-4.81%638.400%0.34
Thu 14 May, 202622.002.11%638.40-17.39%0.33
Wed 13 May, 202622.801.06%691.55-0.86%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20262.00-5.62%345.00-2.79%0.45
Fri 22 May, 20264.05-13.35%458.45-4.28%0.44
Thu 21 May, 20265.70-7.09%525.000%0.4
Wed 20 May, 202611.70-6.96%546.65-0.53%0.37
Tue 19 May, 20265.001.68%776.15-1.57%0.34
Mon 18 May, 20268.90-4.62%791.30-6.83%0.36
Fri 15 May, 202612.00-9.05%697.850%0.36
Thu 14 May, 202619.35-9.24%697.85-11.64%0.33
Wed 13 May, 202617.705.41%773.30-6.07%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20261.553.53%799.200%0.34
Fri 22 May, 20263.40-14.57%799.200%0.35
Thu 21 May, 20265.10-7.87%799.200%0.3
Wed 20 May, 20269.70-37.21%799.200%0.28
Tue 19 May, 20264.559.21%799.20-10.45%0.17
Mon 18 May, 20268.00-8.7%796.10-1.47%0.21
Fri 15 May, 202610.506.48%766.251.49%0.2
Thu 14 May, 202617.05-0.31%735.05-10.67%0.21
Wed 13 May, 202616.15-4.13%819.80-10.71%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20261.45-8.37%444.65-11.67%0.15
Fri 22 May, 20262.70-31.73%556.00-9.09%0.16
Thu 21 May, 20264.301.29%624.100%0.12
Wed 20 May, 20268.05-8.18%641.60-2.22%0.12
Tue 19 May, 20263.85-2.95%895.60-2.17%0.11
Mon 18 May, 20266.85-14.13%823.70-1.43%0.11
Fri 15 May, 20269.300.21%800.00-4.11%0.1
Thu 14 May, 202615.05-11.47%794.30-7.01%0.1
Wed 13 May, 202614.00-9.94%861.75-21.5%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20261.20-15.61%489.75-3.03%0.88
Fri 22 May, 20262.55-10.36%617.25-2.22%0.76
Thu 21 May, 20263.952.12%902.000%0.7
Wed 20 May, 20267.00-14.86%902.000%0.71
Tue 19 May, 20263.10-3.9%902.00-4.26%0.61
Mon 18 May, 20265.451.76%890.100%0.61
Fri 15 May, 20268.90-6.58%890.10-0.7%0.62
Thu 14 May, 202613.20-9.67%835.950%0.58
Wed 13 May, 202612.25-4.61%930.950%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20261.00-12.39%517.00-0.38%0.42
Fri 22 May, 20261.90-28.44%637.60-5.43%0.37
Thu 21 May, 20263.25-4.94%722.55-5.15%0.28
Wed 20 May, 20265.90-12.91%738.95-6.13%0.28
Tue 19 May, 20263.25-3.03%943.000%0.26
Mon 18 May, 20265.40-11.96%943.00-0.64%0.25
Fri 15 May, 20267.60-4.21%901.15-0.32%0.22
Thu 14 May, 202611.95-3.85%900.20-2.8%0.22
Wed 13 May, 202611.30-4.26%944.50-0.62%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.80-10.13%499.050%0.75
Fri 22 May, 20261.75-29.46%499.050%0.67
Thu 21 May, 20261.80-5.08%499.050%0.47
Wed 20 May, 20265.05-17.48%499.050%0.45
Tue 19 May, 20262.95-10.06%499.050%0.37
Mon 18 May, 20265.10-4.79%499.050%0.33
Fri 15 May, 20266.65-1.18%499.050%0.32
Thu 14 May, 202610.50-17.16%499.050%0.31
Wed 13 May, 202610.80-5.12%499.050%0.26
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.80-28.04%625.00-2.86%0.52
Fri 22 May, 20261.40-22.57%730.80-11.02%0.39
Thu 21 May, 20262.6510.06%819.30-7.09%0.34
Wed 20 May, 20264.45-22.44%835.95-10.56%0.4
Tue 19 May, 20262.80-30.03%1047.20-2.07%0.35
Mon 18 May, 20264.35-21.34%990.650%0.25
Fri 15 May, 20266.054.05%990.650%0.19
Thu 14 May, 20269.05-2.32%990.65-2.03%0.2
Wed 13 May, 20269.254.56%1082.950%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.65-2.68%859.350%0.16
Fri 22 May, 20261.050%859.350%0.15
Thu 21 May, 20261.90-5.08%859.35-32%0.15
Wed 20 May, 20264.10-6.35%1067.750%0.21
Tue 19 May, 20264.800%1067.750%0.2
Mon 18 May, 20264.80-11.89%1067.750%0.2
Fri 15 May, 20265.85-2.05%1067.750%0.17
Thu 14 May, 20268.40-14.12%1067.750%0.17
Wed 13 May, 202610.30-9.09%1067.75-13.79%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.85-24.12%745.00-15.58%0.1
Fri 22 May, 20261.10-18.24%836.65-11.49%0.09
Thu 21 May, 20262.10-12.03%925.00-14.71%0.09
Wed 20 May, 20263.70-12.17%1002.00-6.42%0.09
Tue 19 May, 20262.30-7.9%1140.000%0.08
Mon 18 May, 20264.15-16.44%1207.50-9.92%0.08
Fri 15 May, 20265.35-10.45%1141.15-1.63%0.07
Thu 14 May, 20267.60-13.23%1083.00-0.81%0.06
Wed 13 May, 20267.700.88%1138.00-0.8%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.50-20%1041.100%0.05
Fri 22 May, 20261.00-5.66%1041.100%0.04
Thu 21 May, 20262.30-7.02%1041.100%0.04
Wed 20 May, 20262.300%1041.10-0.04
Tue 19 May, 20262.30-14.93%1548.60--
Mon 18 May, 20263.40-22.99%1548.60--
Fri 15 May, 20265.401.16%1548.60--
Thu 14 May, 20267.000%1548.60--
Wed 13 May, 20266.90-5.49%1548.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.50-18.84%850.00-6.3%0.71
Fri 22 May, 20260.85-13.39%946.35-14.19%0.61
Thu 21 May, 20261.65-11.15%1020.00-1.33%0.62
Wed 20 May, 20263.10-26.7%1080.00-0.66%0.56
Tue 19 May, 20262.15-22.25%1285.350%0.41
Mon 18 May, 20263.65-21.33%1285.350%0.32
Fri 15 May, 20264.40-8.4%1258.000%0.25
Thu 14 May, 20266.10-7.75%1258.000%0.23
Wed 13 May, 20266.600.28%1311.650%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.20-5.33%1643.05--
Fri 22 May, 20261.055.63%1643.05--
Thu 21 May, 20261.40-4.05%1643.05--
Wed 20 May, 20261.75-3.9%1643.05--
Tue 19 May, 20262.000%1643.05--
Mon 18 May, 20263.25-30%1643.05--
Fri 15 May, 20263.300%1643.05--
Thu 14 May, 20265.550.92%1643.05--
Wed 13 May, 20266.00-1.8%1643.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.15-11.92%1057.000%0.05
Fri 22 May, 20260.60-11.7%1057.000%0.04
Thu 21 May, 20260.95-12.31%1170.000%0.04
Wed 20 May, 20262.25-8.45%1170.000%0.03
Tue 19 May, 20261.60-8.58%1209.200%0.03
Mon 18 May, 20262.90-6.05%1209.200%0.03
Fri 15 May, 20264.20-9.16%1209.200%0.02
Thu 14 May, 20265.20-4.21%1209.200%0.02
Wed 13 May, 20265.20-11.49%1209.200%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.40200%1738.25--
Fri 22 May, 20261.450%1738.25--
Thu 21 May, 20261.200%1738.25--
Wed 20 May, 20261.200%1738.25--
Tue 19 May, 2026120.400%1738.25--
Mon 18 May, 2026120.400%1738.25--
Fri 15 May, 2026120.400%1738.25--
Thu 14 May, 2026120.400%1738.25--
Wed 13 May, 2026120.400%1738.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.35-16.16%1080.00-3.13%0.1
Fri 22 May, 20260.85-4.2%1135.00-3.03%0.09
Thu 21 May, 20261.30-5.93%1200.000%0.09
Wed 20 May, 20261.90-9.19%1305.00-2.94%0.08
Tue 19 May, 20261.65-5.11%1474.00-5.56%0.08
Mon 18 May, 20262.60-12.64%1500.000%0.08
Fri 15 May, 20263.25-20.06%1448.000%0.07
Thu 14 May, 20264.00-5.74%1448.000%0.05
Wed 13 May, 20264.45-5.56%1448.00-2.7%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.4039.53%1718.70--
Fri 22 May, 20261.500%1718.70--
Thu 21 May, 20261.500%1718.70--
Wed 20 May, 20262.05-2.27%1718.70--
Tue 19 May, 20262.000%1718.70--
Mon 18 May, 20262.000%1718.70--
Fri 15 May, 20263.65-24.14%1718.70--
Thu 14 May, 20264.15-4.92%1718.70--
Wed 13 May, 20263.950%1718.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.40-20%1645.00--
Fri 22 May, 20260.55-10%1645.00--
Thu 21 May, 20261.05-13.79%1645.00--
Wed 20 May, 20261.70-34.09%1645.00--
Tue 19 May, 20261.70-18.52%1645.00--
Mon 18 May, 20262.30-6.09%1645.00--
Fri 15 May, 20263.00-30.72%1645.00--
Thu 14 May, 20263.80-20.57%1645.00--
Wed 13 May, 20264.10-14.69%1645.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.10-3.7%1748.75--
Fri 22 May, 20260.65-27.03%1748.75--
Thu 21 May, 20260.800%1748.75--
Wed 20 May, 20262.200%1748.75--
Tue 19 May, 20262.200%1748.75--
Mon 18 May, 20262.20-9.76%1748.75--
Fri 15 May, 20263.25-24.07%1748.75--
Thu 14 May, 20263.05-5.26%1748.75--
Wed 13 May, 20264.00-21.92%1748.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.10-24.95%1254.05-47.37%0.01
Fri 22 May, 20260.55-16.3%1290.00-5%0.02
Thu 21 May, 20260.95-13.56%1430.00-4.76%0.02
Wed 20 May, 20261.40-21.16%1500.00-27.59%0.01
Tue 19 May, 20261.45-6.48%1699.10-3.33%0.02
Mon 18 May, 20262.10-13.82%1720.000%0.01
Fri 15 May, 20262.75-5.75%1720.000%0.01
Thu 14 May, 20263.30-12.82%1720.000%0.01
Wed 13 May, 20263.65-8.32%1720.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202613.90-1726.35--
Tue 28 Apr, 202613.90-1726.35--
Mon 27 Apr, 202613.90-1726.35--
Fri 24 Apr, 202613.90-1726.35--
Thu 23 Apr, 202613.90-1726.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.25-49.37%1132.00--
Fri 22 May, 20260.70-21%1132.00--
Thu 21 May, 20260.900%1132.00--
Wed 20 May, 20261.55-17.36%1132.00--
Tue 19 May, 20261.25-2.42%1132.00--
Mon 18 May, 20261.70-9.49%1132.00--
Fri 15 May, 20262.60-10.46%1132.00--
Thu 14 May, 20263.05-19.47%1132.00--
Wed 13 May, 20263.25-9.52%1132.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.700%1543.70--
Fri 22 May, 20260.70-27.45%1543.70--
Thu 21 May, 20261.600%1543.70--
Wed 20 May, 20261.600%1543.70--
Tue 19 May, 20261.600%1543.70--
Mon 18 May, 20261.6030.77%1543.70--
Fri 15 May, 20262.700%--
Thu 14 May, 20263.005.41%--
Wed 13 May, 20263.95-11.9%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.20-9.68%2041.50--
Fri 22 May, 20260.50-16.78%2041.50--
Thu 21 May, 20260.80-3.87%2041.50--
Wed 20 May, 20260.8513.97%2041.50--
Tue 19 May, 20261.35-29.9%2041.50--
Mon 18 May, 20261.50-29.71%2041.50--
Fri 15 May, 20262.65-1.78%2041.50--
Thu 14 May, 20263.00-11.91%2041.50--
Wed 13 May, 20263.50-0.93%2041.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.553.85%1637.95--
Fri 22 May, 20261.500%1637.95--
Thu 21 May, 20261.500%1637.95--
Wed 20 May, 20261.50333.33%1637.95--
Tue 19 May, 20261.30100%1637.95--
Mon 18 May, 202626.900%1637.95--
Fri 15 May, 202626.900%--
Thu 14 May, 202626.900%--
Wed 13 May, 202626.900%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.15-36.36%1655.00--
Fri 22 May, 20260.60-10.2%1655.00--
Thu 21 May, 20260.60-2%1655.000%-
Wed 20 May, 20261.10-5.66%835.000%0.02
Tue 19 May, 20261.45-3.64%835.000%0.02
Mon 18 May, 20261.807.84%835.000%0.02
Fri 15 May, 20262.500%835.000%0.02
Thu 14 May, 20263.00-38.55%835.000%0.02
Wed 13 May, 20262.95-9.78%835.000%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.100%1733.10--
Fri 22 May, 20260.90-4%1733.10--
Thu 21 May, 20260.90-3.85%1733.10--
Wed 20 May, 20261.000%1733.10--
Tue 19 May, 20261.000%1733.10--
Mon 18 May, 20261.858.33%1733.10--
Fri 15 May, 20262.950%--
Thu 14 May, 20262.95-4%--
Wed 13 May, 20262.500%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.45-3.85%2229.75--
Fri 22 May, 20260.70-11.86%2229.75--
Thu 21 May, 20261.303.51%2229.75--
Wed 20 May, 20261.50-9.52%2229.75--
Tue 19 May, 20261.65-4.55%2229.75--
Mon 18 May, 20261.8024.53%2229.75--
Fri 15 May, 20262.00-13.11%--
Thu 14 May, 20262.40-15.28%--
Wed 13 May, 20263.00-7.69%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20261.000%1552.65--
Fri 22 May, 20261.000%1552.65--
Thu 21 May, 20261.000%1552.65--
Wed 20 May, 20261.000%1552.65--
Tue 19 May, 20261.000%1552.65--
Mon 18 May, 202613.250%1552.65--
Fri 15 May, 202613.250%--
Thu 14 May, 202613.250%--
Wed 13 May, 202613.250%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.35-16.18%1186.400%0.03
Fri 22 May, 20260.70-23.79%1186.400%0.02
Thu 21 May, 20261.05-17.75%1186.400%0.02
Wed 20 May, 20261.505.75%1186.400%0.01
Tue 19 May, 20261.60-4.04%1186.400%0.02
Mon 18 May, 20261.55-13.92%1186.400%0.01
Fri 15 May, 20262.30-0.63%1186.400%0.01
Thu 14 May, 20262.95-3.34%1186.400%0.01
Wed 13 May, 20262.35-9.62%1186.400%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.450%1647.05--
Fri 22 May, 20260.45-25%1647.05--
Thu 21 May, 20261.050%1647.05--
Wed 20 May, 20262.400%1647.05--
Tue 19 May, 20262.400%1647.05--
Mon 18 May, 20262.400%1647.05--
Fri 15 May, 20262.400%--
Thu 14 May, 20262.400%--
Wed 13 May, 20262.400%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.15-13.04%2314.20--
Fri 22 May, 20260.55-4.17%2314.20--
Thu 21 May, 20261.104.35%2314.20--
Wed 20 May, 20261.000%2314.20--
Tue 19 May, 20261.00-11.54%2314.20--
Mon 18 May, 20262.000%2314.20--
Fri 15 May, 20262.000%--
Thu 14 May, 20261.350%--
Wed 13 May, 20261.350%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20261.100%2325.150%1.5
Fri 22 May, 20261.100%2325.150%1.5
Thu 21 May, 20261.10-33.33%2325.150%1.5
Wed 20 May, 20266.800%2325.150%1
Tue 19 May, 20266.800%2325.150%1
Mon 18 May, 20266.800%2325.15-72.73%1
Fri 15 May, 20266.800%1371.700%3.67
Thu 14 May, 20266.800%1371.700%3.67
Wed 13 May, 20266.800%1371.700%3.67
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20260.10-24.47%1940.000%-
Fri 22 May, 20260.30-12.96%1430.000%0.09
Thu 21 May, 20260.55-1.82%1430.000%0.07
Wed 20 May, 20260.8015.79%1430.000%0.07
Tue 19 May, 20260.80-5%1430.000%0.08
Mon 18 May, 20260.80-15.97%1430.000%0.08
Fri 15 May, 20261.20-4.8%1430.000%0.07
Thu 14 May, 20261.80-13.79%1430.000%0.06
Wed 13 May, 20262.20-2.03%1430.000%0.06

ABB options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 202641.85-38.82%35.60496.15%0.99
Fri 22 May, 202634.45-14.43%204.800%0.1
Thu 21 May, 202632.4553.61%204.8052.94%0.09
Wed 20 May, 202650.4077.98%234.80325%0.09
Tue 19 May, 202615.2512.37%90.000%0.04
Mon 18 May, 202630.15-3%90.000%0.04
Fri 15 May, 202634.500%90.000%0.04
Thu 14 May, 202654.90-25.93%90.000%0.04
Wed 13 May, 202649.90-1.46%90.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 202674.75-18.78%18.60-12.05%0.99
Fri 22 May, 202647.90-65.29%87.9042.49%0.92
Thu 21 May, 202642.6089.98%171.0023.28%0.22
Wed 20 May, 202661.60-8.19%197.65-2.58%0.34
Tue 19 May, 202618.504.18%401.50-19.5%0.32
Mon 18 May, 202637.10-2.55%328.00-6.59%0.42
Fri 15 May, 202641.45-12.09%367.80-4.8%0.44
Thu 14 May, 202664.701.98%360.950%0.4
Wed 13 May, 202653.1519.45%422.953.04%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026113.40-9.43%7.951.42%1.19
Fri 22 May, 202665.45-16.4%59.65319.4%1.06
Thu 21 May, 202658.252.59%132.5576.32%0.21
Wed 20 May, 202677.45137.69%161.35375%0.12
Tue 19 May, 202623.0510.17%59.000%0.06
Mon 18 May, 202643.0032.58%59.000%0.07
Fri 15 May, 202650.70-11%59.000%0.09
Thu 14 May, 202677.552.04%59.000%0.08
Wed 13 May, 202662.00-10.09%59.000%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026154.60-17.29%3.75-17.23%1.04
Fri 22 May, 202691.60-24.83%35.4516.63%1.04
Thu 21 May, 202675.05-23.66%98.4063.82%0.67
Wed 20 May, 202695.45103.63%129.4544.71%0.31
Tue 19 May, 202629.40-4.69%281.00-3.41%0.44
Mon 18 May, 202655.00-14.19%334.450%0.43
Fri 15 May, 202661.558.01%287.55-3.3%0.37
Thu 14 May, 202690.75-3.32%264.65-23.21%0.42
Wed 13 May, 202672.50-16.3%337.45-2.07%0.52
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026208.90-10.14%2.20-23.36%1.32
Fri 22 May, 2026132.40-2.36%20.1021.59%1.55
Thu 21 May, 2026101.85-11.67%73.9512.82%1.25
Wed 20 May, 2026116.8523.08%103.0069.57%0.98
Tue 19 May, 202637.757.73%274.400%0.71
Mon 18 May, 202667.6011.73%202.800.73%0.76
Fri 15 May, 202673.0010.2%224.85-0.72%0.85
Thu 14 May, 2026106.357.3%305.300%0.94
Wed 13 May, 202685.858.73%305.300.73%1.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026252.60-10.05%1.35-45.18%0.94
Fri 22 May, 2026177.35-12.85%9.7010.8%1.55
Thu 21 May, 2026129.85-18.55%49.85-2.23%1.22
Wed 20 May, 2026142.90-22.56%78.9562.29%1.01
Tue 19 May, 202648.105.44%233.95-4.55%0.48
Mon 18 May, 202683.000.49%187.85-8.49%0.53
Fri 15 May, 202688.652.4%219.90-3.38%0.59
Thu 14 May, 2026124.60-6.54%191.801.47%0.62
Wed 13 May, 202699.70-1.56%271.251.66%0.57
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026314.95-0.99%0.95-35.39%0.8
Fri 22 May, 2026219.750%4.7528.18%1.23
Thu 21 May, 2026162.65-5.9%36.2031.08%0.96
Wed 20 May, 2026173.10-7.2%59.35111.43%0.69
Tue 19 May, 202660.9013.03%195.301.94%0.3
Mon 18 May, 2026100.7520.39%155.60-14.17%0.34
Fri 15 May, 2026105.6511.35%186.5010.09%0.47
Thu 14 May, 2026145.7021.81%165.6031.33%0.48
Wed 13 May, 2026116.35-5.05%237.75-9.78%0.44
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026353.50-4.87%0.85-8.77%0.82
Fri 22 May, 2026262.35-3.96%3.65-21.51%0.85
Thu 21 May, 2026194.55-8.1%23.258.6%1.04
Wed 20 May, 2026208.05-31.87%43.9044.2%0.88
Tue 19 May, 202677.158.03%162.70-3.13%0.42
Mon 18 May, 2026123.3518.96%130.251.32%0.47
Fri 15 May, 2026127.70-3.36%156.20-10%0.55
Thu 14 May, 2026169.550%139.302.69%0.59
Wed 13 May, 2026134.452.14%205.1010.54%0.57
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026407.15-1.97%0.65-14.83%0.81
Fri 22 May, 2026302.40-1.17%2.75-21.59%0.93
Thu 21 May, 2026245.05-0.39%16.654.88%1.17
Wed 20 May, 2026244.70-3.73%32.3028.13%1.11
Tue 19 May, 202695.7515.52%131.353.23%0.84
Mon 18 May, 2026143.4531.07%105.709.6%0.94
Fri 15 May, 2026149.7514.94%129.651.02%1.12
Thu 14 May, 2026197.25-26.32%117.6029.8%1.27
Wed 13 May, 2026157.900.97%178.0525.83%0.72
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026455.20-9.3%0.30-9.33%1.25
Fri 22 May, 2026369.80-12.24%2.10-40%1.25
Thu 21 May, 2026289.05-3.92%11.8012.21%1.82
Wed 20 May, 2026287.20-28.88%23.50-1.59%1.56
Tue 19 May, 2026119.8016.2%104.702.91%1.13
Mon 18 May, 2026175.2517.39%83.1537.84%1.27
Fri 15 May, 2026175.85-3.92%107.60-2.92%1.08
Thu 14 May, 2026226.45-11.95%95.809.89%1.07
Wed 13 May, 2026181.9023.23%153.502.47%0.86
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026462.400%0.45-5.26%1.82
Fri 22 May, 2026400.300.93%2.25-12.18%1.92
Thu 21 May, 2026327.70-14.29%6.90-11.85%2.2
Wed 20 May, 2026336.40-4.55%17.0515.88%2.14
Tue 19 May, 2026145.450.76%81.10-4.12%1.77
Mon 18 May, 2026205.10-12.08%68.1523.98%1.85
Fri 15 May, 2026206.40-9.7%86.5015.98%1.32
Thu 14 May, 2026260.65-3.51%78.256.29%1.02
Wed 13 May, 2026208.4040.16%129.6531.4%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026555.00-6.52%0.752.86%4.6
Fri 22 May, 2026477.60-28.68%1.20-20.29%4.18
Thu 21 May, 2026397.75-13.42%5.50-15.11%3.74
Wed 20 May, 2026379.45-49.15%13.0518.3%3.82
Tue 19 May, 2026178.90-5.18%63.35-8.21%1.64
Mon 18 May, 2026240.65-12.71%51.15-3.68%1.7
Fri 15 May, 2026239.6010.97%70.503.42%1.54
Thu 14 May, 2026297.00-3.04%64.2512.88%1.65
Wed 13 May, 2026236.5023.68%111.107.62%1.42
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026444.900%0.20-0.56%4.07
Fri 22 May, 2026444.90-2.22%1.15-17.81%4.09
Thu 21 May, 2026341.000%3.35-3.95%4.87
Wed 20 May, 2026341.00-27.42%9.45-7.69%5.07
Tue 19 May, 2026300.500%48.30-7.84%3.98
Mon 18 May, 2026300.500%40.2521.82%4.32
Fri 15 May, 2026300.506.9%56.9512.24%3.55
Thu 14 May, 2026272.250%51.3522.5%3.38
Wed 13 May, 2026272.2511.54%91.9510.34%2.76
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026670.85-3.7%0.10-19.73%2.27
Fri 22 May, 2026535.20-12.9%0.65-4.55%2.72
Thu 21 May, 2026461.20-1.59%2.60-50.8%2.48
Wed 20 May, 2026472.00-26.74%7.3546.26%4.97
Tue 19 May, 2026249.30-2.27%36.25-7.76%2.49
Mon 18 May, 2026334.00-10.2%29.5011.54%2.64
Fri 15 May, 2026311.553.16%46.100.48%2.12
Thu 14 May, 2026369.40-5.94%41.40-24.18%2.18
Wed 13 May, 2026304.505.21%77.15-8.08%2.7
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026528.450%0.30-57.58%2.8
Fri 22 May, 2026528.450%0.45-48.44%6.6
Thu 21 May, 2026528.45-28.57%2.0012.28%12.8
Wed 20 May, 2026407.2516.67%5.75-16.18%8.14
Tue 19 May, 2026287.25-27.45-11.69%11.33
Mon 18 May, 2026323.50-23.9035.09%-
Fri 15 May, 2026323.50-34.40-1.72%-
Thu 14 May, 2026323.50-32.9031.82%-
Wed 13 May, 2026323.50-62.9062.96%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026763.800%0.25-35.27%3.45
Fri 22 May, 2026667.30-12.5%0.60-17.65%5.33
Thu 21 May, 2026575.30-22.58%1.70-40.09%5.67
Wed 20 May, 2026569.90-18.42%4.75-5.42%7.32
Tue 19 May, 2026334.45-53.94%20.30-11.28%6.32
Mon 18 May, 2026407.9583.33%17.653.24%3.28
Fri 15 May, 2026391.008.43%28.65-9.03%5.82
Thu 14 May, 2026460.50-6.74%27.05-0.86%6.94
Wed 13 May, 2026378.8521.92%51.551.22%6.53
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026661.700%0.05-15.63%3
Fri 22 May, 2026661.700%0.7014.29%3.56
Thu 21 May, 2026661.70-10%1.50-51.72%3.11
Wed 20 May, 2026597.000%3.85-12.12%5.8
Tue 19 May, 2026394.25100%15.70-14.29%6.6
Mon 18 May, 2026340.80-15.4514.93%15.4
Fri 15 May, 2026370.45-22.80-11.84%-
Thu 14 May, 2026370.45-21.30-13.64%-
Wed 13 May, 2026370.45-41.7025.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026460.300%0.10-4%24
Fri 22 May, 2026460.300%0.50-7.41%25
Thu 21 May, 2026460.300%0.80-42.55%27
Wed 20 May, 2026460.300%3.00-24.8%47
Tue 19 May, 2026460.300%12.255.93%62.5
Mon 18 May, 2026460.300%11.2014.56%59
Fri 15 May, 2026528.15100%18.95-8.04%51.5
Thu 14 May, 2026515.000%17.90-8.2%112
Wed 13 May, 2026515.000%36.3516.19%122
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026422.00-0.25-29.41%-
Fri 22 May, 2026422.00-0.20-19.05%-
Thu 21 May, 2026422.00-0.75-40%-
Wed 20 May, 2026422.00-2.80-18.6%-
Tue 19 May, 2026422.00-8.002.38%-
Mon 18 May, 2026422.00-7.95-32.26%-
Fri 15 May, 2026422.00-14.25-6.06%-
Thu 14 May, 2026422.00-16.75-10.81%-
Wed 13 May, 2026422.00-25.4017.46%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026760.000%0.30-14.47%65
Fri 22 May, 2026760.000%0.50-17.39%76
Thu 21 May, 2026760.000%0.95-38.26%92
Wed 20 May, 2026760.00-75%1.95-15.82%149
Tue 19 May, 2026580.55300%6.95-25.94%44.25
Mon 18 May, 2026510.000%7.556.22%239
Fri 15 May, 2026510.000%12.35-0.44%225
Thu 14 May, 2026510.000%11.85-20.7%226
Wed 13 May, 2026510.000%23.95-5%285
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026478.20-0.307.69%-
Fri 22 May, 2026478.20-0.750%-
Thu 21 May, 2026478.20-0.75-18.75%-
Wed 20 May, 2026478.20-1.60-52.94%-
Tue 19 May, 2026478.20-15.950%-
Mon 18 May, 2026478.20-15.950%-
Fri 15 May, 2026478.20-15.950%-
Thu 14 May, 2026478.20-15.95-17.07%-
Wed 13 May, 2026478.20-18.00-2.38%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026638.300%0.35-11.76%30
Fri 22 May, 2026638.300%0.50-27.66%34
Thu 21 May, 2026638.300%0.65-45.98%47
Wed 20 May, 2026638.300%1.60-18.69%87
Tue 19 May, 2026638.300%4.2030.49%107
Mon 18 May, 2026671.750%5.5032.26%82
Fri 15 May, 2026671.750%8.30-22.5%62
Thu 14 May, 2026671.750%8.05-3.61%80
Wed 13 May, 2026671.75-50%15.7529.69%83
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026538.95-1.550%-
Fri 22 May, 2026538.95-1.550%-
Thu 21 May, 2026538.95-1.550%-
Wed 20 May, 2026538.95-1.60-33.33%-
Tue 19 May, 2026538.95-4.80-12.5%-
Mon 18 May, 2026538.95-4.80-14.29%-
Fri 15 May, 2026538.95-9.850%-
Thu 14 May, 2026538.95-9.853.7%-
Wed 13 May, 2026538.95-11.850%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026875.00-0.05-10.53%-
Fri 22 May, 2026875.00-1.150%-
Thu 21 May, 2026875.00-0.45-64.15%-
Wed 20 May, 2026875.000%1.70-20.9%-
Tue 19 May, 2026778.650%2.85-8.22%67
Mon 18 May, 20261750.000%3.30-5.19%73
Fri 15 May, 20261750.000%5.60-6.1%77
Thu 14 May, 20261750.000%5.3530.16%82
Wed 13 May, 20261750.000%9.10-5.97%63
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 2026604.25-151.35--
Tue 28 Apr, 2026604.25-151.35--
Mon 27 Apr, 2026604.25-151.35--
Fri 24 Apr, 2026604.25-151.35--
Thu 23 Apr, 2026604.25-151.35--
Wed 22 Apr, 2026604.25-151.35--
Tue 21 Apr, 2026604.25-151.35--
Mon 20 Apr, 2026604.25-151.35--
Fri 17 Apr, 2026604.25-151.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026818.90-0.15-12.9%-
Fri 22 May, 2026818.90-0.35-7%-
Thu 21 May, 2026818.90-0.70-68.45%-
Wed 20 May, 2026818.90-1.609.31%-
Tue 19 May, 2026818.90-2.5017.89%-
Mon 18 May, 2026818.90-2.80-9.56%-
Fri 15 May, 2026818.90-5.156.25%-
Thu 14 May, 2026818.90-4.400%-
Wed 13 May, 2026818.90-7.30-4.48%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 2026674.25-122.50--
Tue 28 Apr, 2026674.25-122.50--
Mon 27 Apr, 2026674.25-122.50--
Fri 24 Apr, 2026674.25-122.50--
Thu 23 Apr, 2026674.25-122.50--
Wed 22 Apr, 2026674.25-122.50--
Tue 21 Apr, 2026674.25-122.50--
Mon 20 Apr, 2026674.25-122.50--
Fri 17 Apr, 2026674.25-122.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20261375.000%0.10-7.46%-
Fri 22 May, 2026955.000%0.50-19.28%22.33
Thu 21 May, 2026955.000%0.50-9.78%27.67
Wed 20 May, 2026955.000%1.30-8%30.67
Tue 19 May, 2026955.000%1.70-21.26%33.33
Mon 18 May, 2026955.000%2.00-13.01%42.33
Fri 15 May, 2026955.000%3.05-5.19%48.67
Thu 14 May, 2026955.000%2.80-4.94%51.33
Wed 13 May, 2026955.000%5.20-1.82%54
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 2026963.10-0.350%-
Fri 22 May, 2026963.10-1.250%-
Thu 21 May, 2026963.10-1.250%-
Wed 20 May, 2026963.10-1.25300%-
Tue 19 May, 2026963.10-0.800%-
Mon 18 May, 2026963.10-2.30--
Fri 15 May, 2026963.10-2.20--
Thu 14 May, 2026963.10-119.85--
Wed 13 May, 2026963.10-119.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 20261040.00-98.40--
Tue 28 Apr, 20261040.00-98.40--
Mon 27 Apr, 20261040.00-98.40--
Fri 24 Apr, 20261040.00-98.40--
Thu 23 Apr, 20261040.00-98.40--
Wed 22 Apr, 20261040.00-98.40--
Tue 21 Apr, 20261040.00-98.40--
Mon 20 Apr, 20261040.00-98.40--
Fri 17 Apr, 20261040.00-98.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 25 May, 20261840.000%79.80--
Fri 22 May, 20261840.000%79.80--
Thu 21 May, 20261840.000%79.80--
Wed 20 May, 20261840.000%79.80--
Tue 19 May, 20261840.000%79.80--
Mon 18 May, 20261840.000%79.80--
Fri 15 May, 20261840.000%79.80--
Thu 14 May, 20261840.000%79.80--
Wed 13 May, 20261840.000%79.80--

Videos related to: ABB Call Put options [ABB target price] ABB India Limited #ABB_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

ABB Call Put options [ABB target price] ABB India Limited #ABB_TargetPrice

 

Back to top