ABB
Abb India Limited
Historical option data for ABB
20 Dec 2024 04:11 PM IST
| ABB 26DEC2024 6000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6921.25 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 7351.90 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 7657.15 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 7890.35 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 7703.25 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 7657.05 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 7728.75 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 7693.25 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 7569.75 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 7552.40 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 7488.40 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 7664.20 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 7537.55 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 7490.75 | 2222.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 7421.25 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 7394.85 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 7329.70 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 7259.85 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 6904.65 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 6760.80 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 6701.60 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 6701.60 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 6625.90 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 6680.15 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 6802.00 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 6964.25 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 7237.80 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7045.45 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 6999.75 | 2222.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7132.85 | 2222.25 | 2222.25 | - | 0 | 0 | 0 | |||
| 31 Oct | 7429.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7426.90 | 0 | - | 0 | 0 | 0 | ||||
For Abb India Limited - strike price 6000 expiring on 26DEC2024
Delta for 6000 CE is -
Historical price for 6000 CE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ABB was trading at 7351.90. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ABB was trading at 7657.15. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ABB was trading at 7890.35. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ABB was trading at 7657.05. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ABB was trading at 7728.75. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ABB was trading at 7569.75. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ABB was trading at 7552.40. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ABB was trading at 7488.40. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ABB was trading at 7537.55. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ABB was trading at 7490.75. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ABB was trading at 7421.25. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ABB was trading at 7394.85. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ABB was trading at 7329.70. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ABB was trading at 7259.85. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ABB was trading at 6904.65. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ABB was trading at 6701.60. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ABB was trading at 6701.60. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ABB was trading at 6625.90. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 2222.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 2222.25, which was 2222.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ABB was trading at 7426.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABB 26DEC2024 6000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 6921.25 | 6 | 4.30 | - | 293 | 51 | 112 |
| 19 Dec | 7351.90 | 1.7 | 0.90 | - | 11 | -3 | 62 |
| 18 Dec | 7657.15 | 0.8 | -0.05 | - | 23 | -10 | 64 |
| 16 Dec | 7890.35 | 0.85 | -0.65 | - | 65 | -24 | 74 |
| 13 Dec | 7703.25 | 1.5 | -0.80 | - | 11 | -6 | 99 |
| 12 Dec | 7657.05 | 2.3 | -0.35 | - | 2 | 0 | 103 |
| 11 Dec | 7728.75 | 2.65 | 0.10 | - | 48 | 5 | 101 |
| 10 Dec | 7693.25 | 2.55 | -0.80 | - | 7 | 1 | 97 |
| 9 Dec | 7569.75 | 3.35 | 0.05 | 49.77 | 33 | 6 | 94 |
| 6 Dec | 7552.40 | 3.3 | -0.65 | 45.20 | 13 | 0 | 88 |
| 5 Dec | 7488.40 | 3.95 | -1.85 | 44.34 | 74 | -14 | 95 |
| 4 Dec | 7664.20 | 5.8 | 0.05 | 49.40 | 37 | 1 | 109 |
| 3 Dec | 7537.55 | 5.75 | -1.50 | 45.67 | 67 | 12 | 108 |
| 2 Dec | 7490.75 | 7.25 | -1.80 | 45.13 | 142 | 20 | 96 |
| 29 Nov | 7421.25 | 9.05 | -1.00 | 42.64 | 155 | 41 | 75 |
| 28 Nov | 7394.85 | 10.05 | -9.85 | 42.77 | 13 | -7 | 35 |
| 26 Nov | 7329.70 | 19.9 | 7.90 | 45.36 | 3 | 1 | 43 |
| 25 Nov | 7259.85 | 12 | -18.05 | 38.82 | 13 | 7 | 43 |
| 22 Nov | 6904.65 | 30.05 | -5.75 | 36.80 | 5 | 3 | 39 |
| 21 Nov | 6760.80 | 35.8 | -3.20 | 33.82 | 4 | 2 | 36 |
| 20 Nov | 6701.60 | 39 | 0.00 | 32.55 | 12 | -2 | 33 |
| 19 Nov | 6701.60 | 39 | -21.00 | 32.55 | 12 | -3 | 33 |
| 18 Nov | 6625.90 | 60 | 0.00 | 34.51 | 7 | 2 | 33 |
| 14 Nov | 6680.15 | 60 | 20.00 | 34.81 | 4 | 2 | 30 |
| 13 Nov | 6802.00 | 40 | 8.00 | 33.59 | 2 | 1 | 28 |
| 12 Nov | 6964.25 | 32 | 12.00 | 34.06 | 7 | 6 | 26 |
| 11 Nov | 7237.80 | 20 | -11.65 | 36.10 | 2 | 0 | 20 |
| 8 Nov | 7045.45 | 31.65 | -13.35 | 34.14 | 16 | 9 | 19 |
| 7 Nov | 6999.75 | 45 | 5.00 | 36.74 | 7 | 3 | 9 |
| 5 Nov | 7132.85 | 40 | 14.00 | 37.81 | 16 | 3 | 5 |
| 31 Oct | 7429.45 | 26 | -34.35 | - | 1 | 0 | 1 |
| 30 Oct | 7426.90 | 60.35 | - | 0 | 0 | 1 | |
For Abb India Limited - strike price 6000 expiring on 26DEC2024
Delta for 6000 PE is -
Historical price for 6000 PE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 6, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 112
On 19 Dec ABB was trading at 7351.90. The strike last trading price was 1.7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 62
On 18 Dec ABB was trading at 7657.15. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 64
On 16 Dec ABB was trading at 7890.35. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 74
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 99
On 12 Dec ABB was trading at 7657.05. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 11 Dec ABB was trading at 7728.75. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 101
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 2.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 97
On 9 Dec ABB was trading at 7569.75. The strike last trading price was 3.35, which was 0.05 higher than the previous day. The implied volatity was 49.77, the open interest changed by 6 which increased total open position to 94
On 6 Dec ABB was trading at 7552.40. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was 45.20, the open interest changed by 0 which decreased total open position to 88
On 5 Dec ABB was trading at 7488.40. The strike last trading price was 3.95, which was -1.85 lower than the previous day. The implied volatity was 44.34, the open interest changed by -14 which decreased total open position to 95
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 5.8, which was 0.05 higher than the previous day. The implied volatity was 49.40, the open interest changed by 1 which increased total open position to 109
On 3 Dec ABB was trading at 7537.55. The strike last trading price was 5.75, which was -1.50 lower than the previous day. The implied volatity was 45.67, the open interest changed by 12 which increased total open position to 108
On 2 Dec ABB was trading at 7490.75. The strike last trading price was 7.25, which was -1.80 lower than the previous day. The implied volatity was 45.13, the open interest changed by 20 which increased total open position to 96
On 29 Nov ABB was trading at 7421.25. The strike last trading price was 9.05, which was -1.00 lower than the previous day. The implied volatity was 42.64, the open interest changed by 41 which increased total open position to 75
On 28 Nov ABB was trading at 7394.85. The strike last trading price was 10.05, which was -9.85 lower than the previous day. The implied volatity was 42.77, the open interest changed by -7 which decreased total open position to 35
On 26 Nov ABB was trading at 7329.70. The strike last trading price was 19.9, which was 7.90 higher than the previous day. The implied volatity was 45.36, the open interest changed by 1 which increased total open position to 43
On 25 Nov ABB was trading at 7259.85. The strike last trading price was 12, which was -18.05 lower than the previous day. The implied volatity was 38.82, the open interest changed by 7 which increased total open position to 43
On 22 Nov ABB was trading at 6904.65. The strike last trading price was 30.05, which was -5.75 lower than the previous day. The implied volatity was 36.80, the open interest changed by 3 which increased total open position to 39
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 35.8, which was -3.20 lower than the previous day. The implied volatity was 33.82, the open interest changed by 2 which increased total open position to 36
On 20 Nov ABB was trading at 6701.60. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 32.55, the open interest changed by -2 which decreased total open position to 33
On 19 Nov ABB was trading at 6701.60. The strike last trading price was 39, which was -21.00 lower than the previous day. The implied volatity was 32.55, the open interest changed by -3 which decreased total open position to 33
On 18 Nov ABB was trading at 6625.90. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was 34.51, the open interest changed by 2 which increased total open position to 33
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 60, which was 20.00 higher than the previous day. The implied volatity was 34.81, the open interest changed by 2 which increased total open position to 30
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 40, which was 8.00 higher than the previous day. The implied volatity was 33.59, the open interest changed by 1 which increased total open position to 28
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 32, which was 12.00 higher than the previous day. The implied volatity was 34.06, the open interest changed by 6 which increased total open position to 26
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 20, which was -11.65 lower than the previous day. The implied volatity was 36.10, the open interest changed by 0 which decreased total open position to 20
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 31.65, which was -13.35 lower than the previous day. The implied volatity was 34.14, the open interest changed by 9 which increased total open position to 19
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 45, which was 5.00 higher than the previous day. The implied volatity was 36.74, the open interest changed by 3 which increased total open position to 9
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 40, which was 14.00 higher than the previous day. The implied volatity was 37.81, the open interest changed by 3 which increased total open position to 5
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 26, which was -34.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ABB was trading at 7426.90. The strike last trading price was 60.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
