ABB
Abb India Limited
Historical option data for ABB
20 Dec 2024 04:11 PM IST
| ABB 26DEC2024 6200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6921.25 | 855 | -1189.75 | - | 1 | 0 | 0 | |||
| 19 Dec | 7351.90 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 7657.15 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 7817.45 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 7890.35 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 7703.25 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 7657.05 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 7728.75 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 7693.25 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 7569.75 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 7552.40 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 7488.40 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 7664.20 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 7537.55 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 7490.75 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 7421.25 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 7394.85 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 7496.20 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 7329.70 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 7259.85 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 6904.65 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 6760.80 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 6701.60 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 6701.60 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 6625.90 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 6680.15 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 6802.00 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 6964.25 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 7237.80 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7045.45 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 6999.75 | 2044.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Nov | 7132.85 | 2044.75 | 2044.75 | - | 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 6200 expiring on 26DEC2024
Delta for 6200 CE is -
Historical price for 6200 CE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 855, which was -1189.75 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 2044.75, 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 Dec ABB was trading at 7657.15. The strike last trading price was 2044.75, 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 17 Dec ABB was trading at 7817.45. The strike last trading price was 2044.75, 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 16 Dec ABB was trading at 7890.35. The strike last trading price was 2044.75, 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 Dec ABB was trading at 7703.25. The strike last trading price was 2044.75, 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 Dec ABB was trading at 7657.05. The strike last trading price was 2044.75, 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 Dec ABB was trading at 7728.75. The strike last trading price was 2044.75, 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 10 Dec ABB was trading at 7693.25. The strike last trading price was 2044.75, 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 9 Dec ABB was trading at 7569.75. The strike last trading price was 2044.75, 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 6 Dec ABB was trading at 7552.40. The strike last trading price was 2044.75, 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 Dec ABB was trading at 7488.40. The strike last trading price was 2044.75, 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 4 Dec ABB was trading at 7664.20. The strike last trading price was 2044.75, 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 3 Dec ABB was trading at 7537.55. The strike last trading price was 2044.75, 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 2 Dec ABB was trading at 7490.75. The strike last trading price was 2044.75, 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 29 Nov ABB was trading at 7421.25. The strike last trading price was 2044.75, 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 2044.75, 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 27 Nov ABB was trading at 7496.20. The strike last trading price was 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, 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 2044.75, which was 2044.75 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 6200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.88
Theta: -3.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 6921.25 | 9.9 | 7.75 | 54.68 | 1,182 | 74 | 242 |
| 19 Dec | 7351.90 | 2.15 | 1.80 | - | 45 | -7 | 168 |
| 18 Dec | 7657.15 | 0.35 | -0.10 | - | 2 | 0 | 176 |
| 17 Dec | 7817.45 | 0.45 | 0.05 | - | 24 | -1 | 175 |
| 16 Dec | 7890.35 | 0.4 | -1.10 | - | 90 | -7 | 176 |
| 13 Dec | 7703.25 | 1.5 | -0.95 | 48.10 | 10 | 0 | 184 |
| 12 Dec | 7657.05 | 2.45 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 7728.75 | 2.45 | -0.40 | 48.00 | 44 | 1 | 186 |
| 10 Dec | 7693.25 | 2.85 | -0.65 | 46.70 | 16 | 0 | 185 |
| 9 Dec | 7569.75 | 3.5 | 0.00 | 0.00 | 0 | -11 | 0 |
| 6 Dec | 7552.40 | 3.5 | -0.55 | 39.94 | 21 | -13 | 183 |
| 5 Dec | 7488.40 | 4.05 | -2.45 | 38.90 | 144 | -12 | 200 |
| 4 Dec | 7664.20 | 6.5 | -0.30 | 44.36 | 54 | -16 | 212 |
| 3 Dec | 7537.55 | 6.8 | -2.25 | 41.20 | 22 | 4 | 228 |
| 2 Dec | 7490.75 | 9.05 | -2.95 | 41.03 | 167 | 47 | 225 |
| 29 Nov | 7421.25 | 12 | -7.95 | 39.12 | 307 | 122 | 178 |
| 28 Nov | 7394.85 | 19.95 | 5.95 | 42.85 | 23 | 2 | 55 |
| 27 Nov | 7496.20 | 14 | -10.00 | 41.12 | 22 | 9 | 54 |
| 26 Nov | 7329.70 | 24 | 1.40 | 41.72 | 25 | -3 | 45 |
| 25 Nov | 7259.85 | 22.6 | -17.40 | 38.22 | 59 | 26 | 47 |
| 22 Nov | 6904.65 | 40 | -29.95 | 33.20 | 2 | 0 | 21 |
| 21 Nov | 6760.80 | 69.95 | -5.05 | 34.37 | 24 | 10 | 20 |
| 20 Nov | 6701.60 | 75 | 0.00 | 32.97 | 9 | 4 | 10 |
| 19 Nov | 6701.60 | 75 | -15.10 | 32.97 | 9 | 4 | 10 |
| 18 Nov | 6625.90 | 90.1 | 27.60 | 32.44 | 6 | 4 | 4 |
| 14 Nov | 6680.15 | 62.5 | 0.00 | 6.14 | 0 | 0 | 0 |
| 13 Nov | 6802.00 | 62.5 | 0.00 | 7.16 | 0 | 0 | 0 |
| 12 Nov | 6964.25 | 62.5 | 0.00 | 9.32 | 0 | 0 | 0 |
| 11 Nov | 7237.80 | 62.5 | 0.00 | 11.26 | 0 | 0 | 0 |
| 8 Nov | 7045.45 | 62.5 | 0.00 | 9.13 | 0 | 0 | 0 |
| 7 Nov | 6999.75 | 62.5 | 0.00 | 8.87 | 0 | 0 | 0 |
| 5 Nov | 7132.85 | 62.5 | 62.50 | 9.86 | 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 6200 expiring on 26DEC2024
Delta for 6200 PE is -0.05
Historical price for 6200 PE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 9.9, which was 7.75 higher than the previous day. The implied volatity was 54.68, the open interest changed by 74 which increased total open position to 242
On 19 Dec ABB was trading at 7351.90. The strike last trading price was 2.15, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 168
On 18 Dec ABB was trading at 7657.15. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 176
On 17 Dec ABB was trading at 7817.45. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 175
On 16 Dec ABB was trading at 7890.35. The strike last trading price was 0.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 176
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was 48.10, the open interest changed by 0 which decreased total open position to 184
On 12 Dec ABB was trading at 7657.05. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec ABB was trading at 7728.75. The strike last trading price was 2.45, which was -0.40 lower than the previous day. The implied volatity was 48.00, the open interest changed by 1 which increased total open position to 186
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was 46.70, the open interest changed by 0 which decreased total open position to 185
On 9 Dec ABB was trading at 7569.75. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 6 Dec ABB was trading at 7552.40. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 39.94, the open interest changed by -13 which decreased total open position to 183
On 5 Dec ABB was trading at 7488.40. The strike last trading price was 4.05, which was -2.45 lower than the previous day. The implied volatity was 38.90, the open interest changed by -12 which decreased total open position to 200
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 6.5, which was -0.30 lower than the previous day. The implied volatity was 44.36, the open interest changed by -16 which decreased total open position to 212
On 3 Dec ABB was trading at 7537.55. The strike last trading price was 6.8, which was -2.25 lower than the previous day. The implied volatity was 41.20, the open interest changed by 4 which increased total open position to 228
On 2 Dec ABB was trading at 7490.75. The strike last trading price was 9.05, which was -2.95 lower than the previous day. The implied volatity was 41.03, the open interest changed by 47 which increased total open position to 225
On 29 Nov ABB was trading at 7421.25. The strike last trading price was 12, which was -7.95 lower than the previous day. The implied volatity was 39.12, the open interest changed by 122 which increased total open position to 178
On 28 Nov ABB was trading at 7394.85. The strike last trading price was 19.95, which was 5.95 higher than the previous day. The implied volatity was 42.85, the open interest changed by 2 which increased total open position to 55
On 27 Nov ABB was trading at 7496.20. The strike last trading price was 14, which was -10.00 lower than the previous day. The implied volatity was 41.12, the open interest changed by 9 which increased total open position to 54
On 26 Nov ABB was trading at 7329.70. The strike last trading price was 24, which was 1.40 higher than the previous day. The implied volatity was 41.72, the open interest changed by -3 which decreased total open position to 45
On 25 Nov ABB was trading at 7259.85. The strike last trading price was 22.6, which was -17.40 lower than the previous day. The implied volatity was 38.22, the open interest changed by 26 which increased total open position to 47
On 22 Nov ABB was trading at 6904.65. The strike last trading price was 40, which was -29.95 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 21
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 69.95, which was -5.05 lower than the previous day. The implied volatity was 34.37, the open interest changed by 10 which increased total open position to 20
On 20 Nov ABB was trading at 6701.60. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was 32.97, the open interest changed by 4 which increased total open position to 10
On 19 Nov ABB was trading at 6701.60. The strike last trading price was 75, which was -15.10 lower than the previous day. The implied volatity was 32.97, the open interest changed by 4 which increased total open position to 10
On 18 Nov ABB was trading at 6625.90. The strike last trading price was 90.1, which was 27.60 higher than the previous day. The implied volatity was 32.44, the open interest changed by 4 which increased total open position to 4
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 62.5, which was 0.00 lower than the previous day. The implied volatity was 6.14, 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 62.5, which was 0.00 lower than the previous day. The implied volatity was 7.16, 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 62.5, which was 0.00 lower than the previous day. The implied volatity was 9.32, 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 62.5, which was 0.00 lower than the previous day. The implied volatity was 11.26, 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 62.5, which was 0.00 lower than the previous day. The implied volatity was 9.13, 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 62.5, which was 0.00 lower than the previous day. The implied volatity was 8.87, 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 62.5, which was 62.50 higher than the previous day. The implied volatity was 9.86, 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
