ABB
Abb India Limited
Historical option data for ABB
11 Mar 2025 12:31 PM IST
| ABB 27MAR2025 6300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.31
Theta: -0.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Mar | 5107.00 | 1.65 | -2.3 | 41.78 | 10 | 0 | 71 | |||
| 10 Mar | 5160.30 | 3.95 | -0.6 | 44.35 | 12 | 2 | 71 | |||
| 7 Mar | 5326.55 | 4.55 | -2.35 | 35.14 | 19 | 5 | 69 | |||
|
|
||||||||||
| 6 Mar | 5370.00 | 6.9 | 0.1 | 35.99 | 12 | 2 | 64 | |||
| 5 Mar | 5312.30 | 6.8 | 2.3 | 36.33 | 14 | -4 | 72 | |||
| 4 Mar | 5191.40 | 4.5 | 0 | 0.00 | 0 | -7 | 0 | |||
| 3 Mar | 5088.30 | 4.5 | -0.4 | 39.39 | 18 | -6 | 77 | |||
| 28 Feb | 4935.40 | 4.9 | 0.25 | 42.51 | 9 | 4 | 85 | |||
| 27 Feb | 5144.70 | 5.3 | -5.85 | 35.57 | 19 | 0 | 81 | |||
| 26 Feb | 5292.00 | 11.15 | -10.8 | 34.64 | 17 | 6 | 81 | |||
| 25 Feb | 5301.80 | 11.15 | -10.8 | 34.64 | 17 | 6 | 81 | |||
| 24 Feb | 5389.95 | 21.4 | -175.8 | 35.79 | 113 | 74 | 74 | |||
| 21 Feb | 5291.40 | 197.2 | 0 | 13.05 | 0 | 0 | 0 | |||
| 20 Feb | 5344.65 | 197.2 | 0 | 11.71 | 0 | 0 | 0 | |||
| 19 Feb | 5123.85 | 197.2 | 0 | 14.54 | 0 | 0 | 0 | |||
| 18 Feb | 5142.05 | 197.2 | 0 | 14.24 | 0 | 0 | 0 | |||
| 17 Feb | 5241.90 | 197.2 | 0 | 13.00 | 0 | 0 | 0 | |||
| 14 Feb | 5263.75 | 197.2 | 0 | 11.76 | 0 | 0 | 0 | |||
| 13 Feb | 5442.75 | 197.2 | 0 | 9.52 | 0 | 0 | 0 | |||
| 12 Feb | 5449.55 | 197.2 | 0 | 9.64 | 0 | 0 | 0 | |||
| 11 Feb | 5436.85 | 197.2 | 0 | 9.48 | 0 | 0 | 0 | |||
| 10 Feb | 5580.50 | 197.2 | 0 | 7.93 | 0 | 0 | 0 | |||
| 6 Feb | 5681.40 | 197.2 | 0 | 5.78 | 0 | 0 | 0 | |||
| 5 Feb | 5744.95 | 197.2 | 0 | 5.22 | 0 | 0 | 0 | |||
| 4 Feb | 5629.55 | 197.2 | 0 | 6.30 | 0 | 0 | 0 | |||
For Abb India Limited - strike price 6300 expiring on 27MAR2025
Delta for 6300 CE is 0.01
Historical price for 6300 CE is as follows
On 11 Mar ABB was trading at 5107.00. The strike last trading price was 1.65, which was -2.3 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 71
On 10 Mar ABB was trading at 5160.30. The strike last trading price was 3.95, which was -0.6 lower than the previous day. The implied volatity was 44.35, the open interest changed by 2 which increased total open position to 71
On 7 Mar ABB was trading at 5326.55. The strike last trading price was 4.55, which was -2.35 lower than the previous day. The implied volatity was 35.14, the open interest changed by 5 which increased total open position to 69
On 6 Mar ABB was trading at 5370.00. The strike last trading price was 6.9, which was 0.1 higher than the previous day. The implied volatity was 35.99, the open interest changed by 2 which increased total open position to 64
On 5 Mar ABB was trading at 5312.30. The strike last trading price was 6.8, which was 2.3 higher than the previous day. The implied volatity was 36.33, the open interest changed by -4 which decreased total open position to 72
On 4 Mar ABB was trading at 5191.40. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 3 Mar ABB was trading at 5088.30. The strike last trading price was 4.5, which was -0.4 lower than the previous day. The implied volatity was 39.39, the open interest changed by -6 which decreased total open position to 77
On 28 Feb ABB was trading at 4935.40. The strike last trading price was 4.9, which was 0.25 higher than the previous day. The implied volatity was 42.51, the open interest changed by 4 which increased total open position to 85
On 27 Feb ABB was trading at 5144.70. The strike last trading price was 5.3, which was -5.85 lower than the previous day. The implied volatity was 35.57, the open interest changed by 0 which decreased total open position to 81
On 26 Feb ABB was trading at 5292.00. The strike last trading price was 11.15, which was -10.8 lower than the previous day. The implied volatity was 34.64, the open interest changed by 6 which increased total open position to 81
On 25 Feb ABB was trading at 5301.80. The strike last trading price was 11.15, which was -10.8 lower than the previous day. The implied volatity was 34.64, the open interest changed by 6 which increased total open position to 81
On 24 Feb ABB was trading at 5389.95. The strike last trading price was 21.4, which was -175.8 lower than the previous day. The implied volatity was 35.79, the open interest changed by 74 which increased total open position to 74
On 21 Feb ABB was trading at 5291.40. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 13.05, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ABB was trading at 5344.65. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 11.71, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ABB was trading at 5123.85. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 14.54, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ABB was trading at 5142.05. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 14.24, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ABB was trading at 5241.90. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 13.00, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ABB was trading at 5263.75. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 11.76, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ABB was trading at 5442.75. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 9.52, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ABB was trading at 5449.55. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 9.64, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ABB was trading at 5436.85. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 9.48, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ABB was trading at 5580.50. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 7.93, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ABB was trading at 5681.40. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ABB was trading at 5744.95. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ABB was trading at 5629.55. The strike last trading price was 197.2, which was 0 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0
| ABB 27MAR2025 6300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 5107.00 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 5160.30 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 5326.55 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 5370.00 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 5312.30 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 5191.40 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 5088.30 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 4935.40 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 5144.70 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 5292.00 | 890 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 5301.80 | 890 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Feb | 5389.95 | 890 | 182.2 | 39.77 | 1 | 0 | 0 |
| 21 Feb | 5291.40 | 707.8 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5344.65 | 707.8 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5123.85 | 707.8 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5142.05 | 707.8 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 5241.90 | 707.8 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 5263.75 | 707.8 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5442.75 | 707.8 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 5449.55 | 707.8 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 5436.85 | 707.8 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 5580.50 | 707.8 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5681.40 | 707.8 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5744.95 | 707.8 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5629.55 | 707.8 | 0 | - | 0 | 0 | 0 |
For Abb India Limited - strike price 6300 expiring on 27MAR2025
Delta for 6300 PE is 0.00
Historical price for 6300 PE is as follows
On 11 Mar ABB was trading at 5107.00. The strike last trading price was 890, which was 0 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 Mar ABB was trading at 5160.30. The strike last trading price was 890, which was 0 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 7 Mar ABB was trading at 5326.55. The strike last trading price was 890, which was 0 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 Mar ABB was trading at 5370.00. The strike last trading price was 890, which was 0 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 Mar ABB was trading at 5312.30. The strike last trading price was 890, which was 0 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 Mar ABB was trading at 5191.40. The strike last trading price was 890, which was 0 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 Mar ABB was trading at 5088.30. The strike last trading price was 890, which was 0 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 28 Feb ABB was trading at 4935.40. The strike last trading price was 890, which was 0 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 27 Feb ABB was trading at 5144.70. The strike last trading price was 890, which was 0 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 26 Feb ABB was trading at 5292.00. The strike last trading price was 890, which was 0 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 25 Feb ABB was trading at 5301.80. The strike last trading price was 890, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Feb ABB was trading at 5389.95. The strike last trading price was 890, which was 182.2 higher than the previous day. The implied volatity was 39.77, the open interest changed by 0 which decreased total open position to 0
On 21 Feb ABB was trading at 5291.40. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ABB was trading at 5344.65. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ABB was trading at 5123.85. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ABB was trading at 5142.05. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ABB was trading at 5241.90. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ABB was trading at 5263.75. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ABB was trading at 5442.75. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ABB was trading at 5449.55. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ABB was trading at 5436.85. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ABB was trading at 5580.50. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ABB was trading at 5681.40. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ABB was trading at 5744.95. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ABB was trading at 5629.55. The strike last trading price was 707.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
