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: 6413.50 as on 18 May, 2026

ABB India Limited (ABB) target & price

ABB Target Price
Target up: 6581.17
Target up: 6539.25
Target up: 6497.33
Target down: 6361.17
Target down: 6319.25
Target down: 6277.33
Target down: 6141.17

Date Close Open High Low Volume
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
13 Wed May 20266305.006344.006395.006212.500.37 M
12 Tue May 20266328.506360.006403.006171.500.98 M
11 Mon May 20266387.506662.006687.006323.502.42 M
08 Fri May 20267012.507210.007210.006991.500.44 M
07 Thu May 20267188.007183.007279.507000.000.37 M
ABB Call Put options [ABB target price] ABB India Limited #ABB_TargetPrice

Maximum CALL writing has been for strikes: 8000 7000 7500 These will serve as resistance

Maximum PUT writing has been for strikes: 6500 6300 6000 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 6800 7300 6250 6950

Put to Call Ratio (PCR) has decreased for strikes: 8650 6000 6450 6350

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 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
Tue 12 May, 2026135.30-9.59%240.55-15.6%0.46
Mon 11 May, 2026152.60-254.053533.33%0.5
Wed 29 Apr, 2026178.55-46.300%-
Tue 28 Apr, 2026178.55-46.300%-
Mon 27 Apr, 2026178.55-46.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026115.35-10.97%275.45-12.61%0.55
Mon 11 May, 2026135.553973.33%289.9512.01%0.56
Fri 08 May, 2026595.0020%104.2081.71%20.53
Thu 07 May, 2026665.000%62.5026.97%13.56
Wed 06 May, 2026747.00-13.79%51.00-12.46%10.68
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202697.6523.53%309.604.58%1.09
Mon 11 May, 2026117.55-324.4079.45%1.28
Wed 29 Apr, 2026152.20-118.102.82%-
Tue 28 Apr, 2026152.20-71.25-1.39%-
Mon 27 Apr, 2026152.20-57.050%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202686.0518.94%337.0031.52%0.45
Mon 11 May, 2026103.8022600%355.60-9.36%0.41
Fri 08 May, 2026600.00100%131.50153.75%101.5
Thu 07 May, 2026710.000%82.40233.33%80
Wed 06 May, 2026710.000%66.05140%24
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202676.8011.22%59.000%0.07
Mon 11 May, 202691.30-59.000%0.08
Fri 08 May, 2026129.05-59.000%-
Thu 07 May, 2026129.05-59.000%-
Wed 06 May, 2026129.05-59.00-11.11%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202662.70-5.5%454.40-1.13%0.48
Mon 11 May, 202679.501193.33%442.15-18.15%0.46
Fri 08 May, 2026463.75650%164.4543.17%7.22
Thu 07 May, 2026575.0020%102.70-0.87%37.83
Wed 06 May, 2026556.0066.67%85.15-1.29%45.8
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202657.1545.74%90.000%0.03
Mon 11 May, 202672.35-90.000%0.04
Fri 08 May, 2026108.65-90.000%-
Thu 07 May, 2026108.65-90.000%-
Wed 06 May, 2026108.65-90.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202647.205%475.60-8.21%0.41
Mon 11 May, 202660.751660%507.95-56.14%0.47
Fri 08 May, 2026400.0556.25%203.4074.81%18.88
Thu 07 May, 2026520.1514.29%130.3550.84%16.88
Wed 06 May, 2026604.550%110.7034.59%12.79
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202640.3522.48%574.853.7%0.18
Mon 11 May, 202651.90-495.00-3.57%0.21
Fri 08 May, 202691.15-124.600%-
Thu 07 May, 202691.15-124.600%-
Wed 06 May, 202691.15-124.6033.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202635.3542.53%552.25-3.94%0.39
Mon 11 May, 202647.55452.5%592.25-46.86%0.57
Fri 08 May, 2026338.9566.67%242.60-18.15%5.98
Thu 07 May, 2026425.9084.62%162.8539.05%12.17
Wed 06 May, 2026500.000%138.5527.27%16.15
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202629.95-0.79%648.250%0.46
Mon 11 May, 202642.3512500%625.90-12.31%0.45
Fri 08 May, 2026400.000%264.90195.45%65
Thu 07 May, 2026400.00-182.15-31.25%22
Wed 06 May, 202676.15-158.2060%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202626.704.18%664.70-14.45%0.23
Mon 11 May, 202636.80276.21%694.90-56.46%0.28
Fri 08 May, 2026289.90163.83%293.1054.48%2.44
Thu 07 May, 2026371.55-0.53%200.758.76%4.16
Wed 06 May, 2026364.60-0.53%173.9022.91%3.8
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202623.60-18.97%736.40-0.85%0.41
Mon 11 May, 202633.4524.73%726.15-16.43%0.34
Fri 08 May, 2026266.752046.15%312.95775%0.5
Thu 07 May, 2026354.70160%300.000%1.23
Wed 06 May, 2026430.000%300.000%3.2
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202620.604.52%729.55-5%0.38
Mon 11 May, 202629.4066.85%769.45-30.29%0.42
Fri 08 May, 2026244.35219.83%346.1012.35%1.01
Thu 07 May, 2026319.4056.76%243.75-2.06%2.86
Wed 06 May, 2026303.85-8.64%217.90-2.59%4.58
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202618.00-0.29%888.75-11.58%0.25
Mon 11 May, 202626.45108.59%795.65-12.84%0.28
Fri 08 May, 2026223.25123.29%369.35122.45%0.67
Thu 07 May, 2026293.8537.74%269.65-7.55%0.67
Wed 06 May, 2026279.60112%240.90-7.02%1
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202616.15-20.31%856.15-13.79%0.11
Mon 11 May, 202623.6081.12%851.65-42.72%0.1
Fri 08 May, 2026204.6542.49%403.90-27.94%0.33
Thu 07 May, 2026269.9555.76%291.4038.42%0.65
Wed 06 May, 2026250.7551.5%266.650%0.73
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202613.901.81%852.550%0.5
Mon 11 May, 202620.8518.38%852.55-4.05%0.51
Fri 08 May, 2026185.4523.81%431.25-3.27%0.63
Thu 07 May, 2026246.70-10.43%321.05-2.55%0.81
Wed 06 May, 2026228.8577.31%292.90-1.26%0.74
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202612.80-5.64%1079.10-2.41%0.21
Mon 11 May, 202619.1053.45%970.00-8.03%0.2
Fri 08 May, 2026169.4518.28%466.25-1.63%0.33
Thu 07 May, 2026227.6059.55%351.80-14.45%0.4
Wed 06 May, 2026205.9026.32%318.457.25%0.74
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202612.35-18.87%499.050%0.25
Mon 11 May, 202615.7538.74%499.050%0.2
Fri 08 May, 2026153.0032.64%499.05-1.85%0.28
Thu 07 May, 2026204.65-13.25%347.900%0.38
Wed 06 May, 2026186.8024.81%347.9025.58%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 202610.05-0.71%1082.95-3.9%0.21
Mon 11 May, 202615.257.29%1045.60-0.65%0.22
Fri 08 May, 2026139.0026.54%537.05-6.63%0.24
Thu 07 May, 2026187.85-2.8%411.801.22%0.32
Wed 06 May, 2026169.4094.55%376.851.86%0.31
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20269.05-5.08%1219.000%0.16
Mon 11 May, 202613.65-7.08%569.400%0.15
Fri 08 May, 2026125.40123.16%569.40141.67%0.14
Thu 07 May, 2026168.055.56%512.90-14.29%0.13
Wed 06 May, 2026151.5526.76%399.700%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20268.3511.08%1200.00-5.3%0.06
Mon 11 May, 202612.0020.31%1132.00-10.2%0.07
Fri 08 May, 2026113.4032.24%623.40-0.68%0.09
Thu 07 May, 2026154.2028.54%475.750%0.12
Wed 06 May, 2026136.4043.09%452.5011.28%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 12 May, 20267.90-10.78%1548.60--
Mon 11 May, 202610.90-0.97%1548.60--
Fri 08 May, 2026101.8022.62%1548.60--
Thu 07 May, 2026138.1012%1548.60--
Wed 06 May, 2026126.402.74%1548.60--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20266.80-14.29%1277.250%0.21
Mon 11 May, 20269.5575.74%1271.80-21.76%0.18
Fri 08 May, 202692.3019.9%663.800%0.41
Thu 07 May, 2026126.50-2.73%550.65-2.03%0.49
Wed 06 May, 2026108.9016.81%525.50-0.51%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 12 May, 20267.5021.98%1643.05--
Mon 11 May, 20269.0028.17%1643.05--
Fri 08 May, 202683.107.58%1643.05--
Thu 07 May, 2026111.90-4.35%1643.05--
Wed 06 May, 202696.3521.05%1643.05--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20265.55-16.8%1209.200%0.02
Mon 11 May, 20268.3022.08%1209.20-14.29%0.02
Fri 08 May, 202674.4533.19%779.25-12.5%0.02
Thu 07 May, 2026100.5028.65%551.100%0.03
Wed 06 May, 202688.3031.21%551.100%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 12 May, 2026120.400%1738.25--
Mon 11 May, 2026120.400%1738.25--
Fri 08 May, 2026120.400%1738.25--
Thu 07 May, 2026120.400%1738.25--
Wed 06 May, 2026120.400%1738.25--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20264.50-12.9%1396.600%0.05
Mon 11 May, 20266.8512.29%1396.60-9.76%0.04
Fri 08 May, 202659.1037.06%832.950%0.05
Thu 07 May, 202681.350.18%768.800%0.07
Wed 06 May, 202668.1512.15%626.000%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 12 May, 20263.9532.61%1718.70--
Mon 11 May, 20267.0012.2%1718.70--
Fri 08 May, 202653.75-2.38%1718.70--
Thu 07 May, 202674.0013.51%1718.70--
Wed 06 May, 202662.1019.35%1718.70--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 12 May, 20263.90-16.1%1645.000%-
Mon 11 May, 20265.75-16.09%790.000%0
Fri 08 May, 202647.60-1.97%790.000%0
Thu 07 May, 202665.0520.75%790.00-0
Wed 06 May, 202653.755.76%1449.55--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 12 May, 20264.000%1748.75--
Mon 11 May, 20265.70-45.11%1748.75--
Fri 08 May, 202642.60114.52%1748.75--
Thu 07 May, 202658.4016.98%1748.75--
Wed 06 May, 202648.50165%1748.75--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20263.90-1.21%1720.00-3.23%0.01
Mon 11 May, 20265.1522.75%1600.00-11.43%0.01
Fri 08 May, 202638.8022.01%900.000%0.01
Thu 07 May, 202653.10-2.14%900.00-5.41%0.02
Wed 06 May, 202642.55-19.48%730.000%0.02
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 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--
Tue 12 May, 20263.5010.53%1132.00--
Mon 11 May, 20264.65-16.3%1132.00--
Fri 08 May, 202630.9032.75%1132.000%-
Thu 07 May, 202640.650.59%896.15-0.02
Wed 06 May, 202633.30-15.42%2076.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261.6030.77%1543.70--
Fri 15 May, 20262.700%1543.70--
Thu 14 May, 20263.005.41%1543.70--
Wed 13 May, 20263.95-11.9%1543.70--
Tue 12 May, 20263.9068%1543.70--
Mon 11 May, 20264.3019.05%1543.70--
Fri 08 May, 202626.60250%--
Thu 07 May, 202625.000%--
Wed 06 May, 202625.000%--
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Tue 12 May, 20263.45-5.57%2041.50--
Mon 11 May, 20264.20-28.51%2041.50--
Fri 08 May, 202624.559.66%2041.50--
Thu 07 May, 202633.251.4%2041.50--
Wed 06 May, 202626.55-18.13%2041.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202626.900%1637.95--
Fri 15 May, 202626.900%1637.95--
Thu 14 May, 202626.900%1637.95--
Wed 13 May, 202626.900%1637.95--
Tue 12 May, 202626.900%1637.95--
Mon 11 May, 202626.900%1637.95--
Fri 08 May, 202626.900%--
Thu 07 May, 202626.90-25%--
Wed 06 May, 202625.30100%--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20262.8019.48%835.000%0.01
Mon 11 May, 20263.70-38.4%835.000%0.01
Fri 08 May, 202619.80104.92%835.000%0.01
Thu 07 May, 202625.808.93%835.000%0.02
Wed 06 May, 202621.65-11.11%835.000%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261.858.33%1733.10--
Fri 15 May, 20262.950%1733.10--
Thu 14 May, 20262.95-4%1733.10--
Wed 13 May, 20262.500%1733.10--
Tue 12 May, 20262.500%1733.10--
Mon 11 May, 20262.80-21.88%1733.10--
Fri 08 May, 202617.00-3.03%--
Thu 07 May, 202618.000%--
Wed 06 May, 202618.00-2.94%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20261.8024.53%2229.75--
Fri 15 May, 20262.00-13.11%2229.75--
Thu 14 May, 20262.40-15.28%2229.75--
Wed 13 May, 20263.00-7.69%2229.75--
Tue 12 May, 20262.75-17.02%2229.75--
Mon 11 May, 20263.05-35.17%2229.75--
Fri 08 May, 202615.3033.03%--
Thu 07 May, 202620.953.81%--
Wed 06 May, 202615.80-1.87%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 202613.250%1552.65--
Fri 15 May, 202613.250%1552.65--
Thu 14 May, 202613.250%1552.65--
Wed 13 May, 202613.250%1552.65--
Tue 12 May, 202613.250%1552.65--
Mon 11 May, 202613.250%1552.65--
Fri 08 May, 202613.250%--
Thu 07 May, 202613.250%--
Wed 06 May, 202613.250%--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20262.90-12.92%1186.400%0.01
Mon 11 May, 20262.70-20.68%1186.400%0.01
Fri 08 May, 202612.7514.57%1186.400%0.01
Thu 07 May, 202616.7517.35%1186.400%0.01
Wed 06 May, 202613.25-1.51%1186.400%0.01
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262.400%1647.05--
Fri 15 May, 20262.400%1647.05--
Thu 14 May, 20262.400%1647.05--
Wed 13 May, 20262.400%1647.05--
Tue 12 May, 20262.400%1647.05--
Mon 11 May, 20262.40-66.67%1647.05--
Fri 08 May, 202621.000%--
Thu 07 May, 202621.000%--
Wed 06 May, 202621.000%--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 18 May, 20262.000%2314.20--
Fri 15 May, 20262.000%2314.20--
Thu 14 May, 20261.350%2314.20--
Wed 13 May, 20261.350%2314.20--
Tue 12 May, 20261.35-7.14%2314.20--
Mon 11 May, 20262.80-44%2314.20--
Fri 08 May, 202610.40127.27%--
Thu 07 May, 202614.5510%--
Wed 06 May, 202618.850%--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20266.800%1371.700%3.67
Mon 11 May, 20266.8050%1371.700%3.67
Fri 08 May, 202637.250%1371.700%5.5
Thu 07 May, 202637.250%1371.700%5.5
Wed 06 May, 202637.250%1371.700%5.5
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20262.40-5.13%1430.000%0.05
Mon 11 May, 20262.30-46.02%1430.000%0.05
Fri 08 May, 20268.9546.7%1430.000%0.03
Thu 07 May, 202611.1530.46%1430.000%0.04
Wed 06 May, 20269.7020.8%1430.000%0.05

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 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
Tue 12 May, 2026154.35-25.29%207.55-18.68%0.53
Mon 11 May, 2026175.9523325%227.35306.25%0.49
Fri 08 May, 2026935.000%80.9562.32%28
Thu 07 May, 2026935.000%48.3525.45%17.25
Wed 06 May, 2026935.000%39.50-3.51%13.75
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026174.656.7%184.80-30.64%0.58
Mon 11 May, 2026193.15-203.855666.67%0.89
Wed 29 Apr, 2026208.75-31.250%-
Tue 28 Apr, 2026208.75-31.250%-
Mon 27 Apr, 2026208.75-31.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026197.20-21.56%158.60-37.29%1.03
Mon 11 May, 2026220.954900%177.15385%1.29
Fri 08 May, 2026908.650%64.0025%13.33
Thu 07 May, 2026908.65-64%37.0037.14%10.67
Wed 06 May, 20261613.500%30.1511.11%2.8
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026222.40408.33%132.0065.75%0.99
Mon 11 May, 2026244.80-160.052333.33%3.04
Wed 29 Apr, 2026242.80-25.950%-
Tue 28 Apr, 2026242.80-25.950%-
Mon 27 Apr, 2026242.80-25.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026251.45303.03%112.9058.61%1.63
Mon 11 May, 2026276.75450%135.10203.33%4.14
Fri 08 May, 20261150.000%50.7063.64%7.5
Thu 07 May, 20261150.000%29.205.77%4.58
Wed 06 May, 20261150.000%19.650%4.33
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026288.55-99.55119.7%2.79
Mon 11 May, 2026281.00-117.706500%-
Wed 29 Apr, 2026281.00-15.800%-
Tue 28 Apr, 2026281.00-15.800%-
Mon 27 Apr, 2026281.00-15.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026313.652300%84.1519.28%3.09
Mon 11 May, 2026346.00100%99.10126.36%62.25
Fri 08 May, 20261220.000%39.15214.29%55
Thu 07 May, 20261220.000%20.30337.5%17.5
Wed 06 May, 20261220.000%22.0014.29%4
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Tue 12 May, 2026323.50-71.4092.86%-
Mon 11 May, 2026323.50-82.70--
Wed 29 Apr, 2026323.50-365.05--
Tue 28 Apr, 2026323.50-365.05--
Mon 27 Apr, 2026323.50-365.05--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026385.9040.38%54.40-15.46%7.86
Mon 11 May, 2026423.35246.67%74.1044.16%13.06
Fri 08 May, 20261355.000%31.6096.25%31.4
Thu 07 May, 20261355.000%16.30-3.61%16
Wed 06 May, 20261355.000%14.05-1.19%16.6
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Tue 12 May, 2026370.45-43.35-23.08%-
Mon 11 May, 2026370.45-62.701200%-
Wed 29 Apr, 2026370.45-22.250%-
Tue 28 Apr, 2026370.45-21.150%-
Mon 27 Apr, 2026370.45-21.150%-
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026515.000%36.7538.16%105
Mon 11 May, 2026515.00-54.70-76
Wed 29 Apr, 2026571.25-318.10--
Tue 28 Apr, 2026571.25-318.10--
Mon 27 Apr, 2026571.25-318.10--
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Tue 12 May, 2026422.00-29.00--
Mon 11 May, 2026422.00-265.80--
Wed 29 Apr, 2026422.00-265.80--
Tue 28 Apr, 2026422.00-265.80--
Mon 27 Apr, 2026422.00-265.80--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 2026510.00-25.55-32.28%300
Mon 11 May, 2026627.75-38.20299.1%-
Wed 29 Apr, 2026627.75-18.40270%-
Tue 28 Apr, 2026627.75-9.0030.43%-
Mon 27 Apr, 2026627.75-10.050%-
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Tue 12 May, 2026478.20-18.4031.25%-
Mon 11 May, 2026478.20-36.00--
Wed 29 Apr, 2026478.20-223.05--
Tue 28 Apr, 2026478.20-223.05--
Mon 27 Apr, 2026478.20-223.05--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20261649.150%16.901500%32
Mon 11 May, 20261649.150%28.50-2
Fri 08 May, 20261649.150%237.95--
Thu 07 May, 20261649.150%237.95--
Wed 06 May, 20261649.150%237.95--
Date CE CE OI PE PE OI PUT CALL Ratio
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%-
Tue 12 May, 2026538.95-11.8517.39%-
Mon 11 May, 2026538.95-22.45--
Wed 29 Apr, 2026538.95-184.95--
Tue 28 Apr, 2026538.95-184.95--
Mon 27 Apr, 2026538.95-184.95--
Date CE CE OI PE PE OI PUT CALL Ratio
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
Tue 12 May, 20261750.000%11.3067.5%67
Mon 11 May, 20261750.000%19.00-40
Fri 08 May, 20261750.000%203.25--
Thu 07 May, 20261750.000%203.25--
Wed 06 May, 20261750.000%203.25--
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 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%-
Tue 12 May, 2026818.90-7.40-25.97%-
Wed 29 Apr, 2026818.90-13.55493.44%-
Tue 28 Apr, 2026818.90-9.40662.5%-
Mon 27 Apr, 2026818.90-6.90100%-
Fri 24 Apr, 2026818.90-6.10100%-
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 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
Tue 12 May, 2026955.00-5.45-25%55
Wed 29 Apr, 2026889.50-9.801366.67%-
Tue 28 Apr, 2026889.50-7.00275%-
Mon 27 Apr, 2026889.50-7.000%-
Fri 24 Apr, 2026889.50-7.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
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--
Wed 29 Apr, 2026963.10-119.85--
Tue 28 Apr, 2026963.10-119.85--
Mon 27 Apr, 2026963.10-119.85--
Fri 24 Apr, 2026963.10-119.85--
Thu 23 Apr, 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 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--
Tue 12 May, 20261840.000%79.80--
Mon 11 May, 20261840.000%79.80--
Fri 08 May, 20261840.000%79.80--
Thu 07 May, 20261840.000%79.80--
Wed 06 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

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

 

Back to top