ABB
Abb India Limited
Historical option data for ABB
20 Dec 2024 04:11 PM IST
| ABB 26DEC2024 6400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6921.25 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 7351.90 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 7657.15 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 7817.45 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 7890.35 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 7703.25 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 7657.05 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 7728.75 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 7693.25 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 7569.75 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 7552.40 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 7488.40 | 1135.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 7664.20 | 1135.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 3 Dec | 7537.55 | 1135.9 | 101.00 | - | 1 | 0 | 1 | |||
| 2 Dec | 7490.75 | 1034.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 7421.25 | 1034.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 7394.85 | 1034.9 | 474.95 | - | 3 | 1 | 2 | |||
| 27 Nov | 7496.20 | 559.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 7329.70 | 559.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 7259.85 | 559.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 6904.65 | 559.95 | -1312.90 | - | 1 | 0 | 0 | |||
| 21 Nov | 6760.80 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 6701.60 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 6701.60 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 6625.90 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 6680.15 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 6802.00 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 6964.25 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 7237.80 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 7045.45 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 6999.75 | 1872.85 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 7132.85 | 1872.85 | 1872.85 | - | 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 6400 expiring on 26DEC2024
Delta for 6400 CE is 0.00
Historical price for 6400 CE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 1135.9, 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 19 Dec ABB was trading at 7351.90. The strike last trading price was 1135.9, 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 1135.9, 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 17 Dec ABB was trading at 7817.45. The strike last trading price was 1135.9, 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 1135.9, 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 1135.9, 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 1135.9, 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 1135.9, 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 1135.9, 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 1135.9, 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 1135.9, 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 1135.9, 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 1135.9, 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 3 Dec ABB was trading at 7537.55. The strike last trading price was 1135.9, which was 101.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Dec ABB was trading at 7490.75. The strike last trading price was 1034.9, 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 1034.9, 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 28 Nov ABB was trading at 7394.85. The strike last trading price was 1034.9, which was 474.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 27 Nov ABB was trading at 7496.20. The strike last trading price was 559.95, 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 26 Nov ABB was trading at 7329.70. The strike last trading price was 559.95, 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 25 Nov ABB was trading at 7259.85. The strike last trading price was 559.95, 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 22 Nov ABB was trading at 6904.65. The strike last trading price was 559.95, which was -1312.90 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 1872.85, 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 1872.85, 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 1872.85, 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 1872.85, 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 1872.85, 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 1872.85, 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 1872.85, 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 1872.85, 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 1872.85, 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 1872.85, 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 1872.85, which was 1872.85 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 6400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 1.30
Theta: -4.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 6921.25 | 15 | 14.25 | 46.50 | 11 | 3 | 6 |
| 19 Dec | 7351.90 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 7657.15 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 7817.45 | 0.75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 7890.35 | 0.75 | -3.15 | 48.49 | 1 | 0 | 4 |
| 13 Dec | 7703.25 | 3.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 7657.05 | 3.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 7728.75 | 3.9 | -2.90 | 44.73 | 3 | 0 | 4 |
| 10 Dec | 7693.25 | 6.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 7569.75 | 6.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 7552.40 | 6.8 | 0.00 | 0.00 | 0 | 4 | 0 |
| 5 Dec | 7488.40 | 6.8 | -80.20 | 36.29 | 10 | 4 | 4 |
| 4 Dec | 7664.20 | 87 | 0.00 | 17.29 | 0 | 0 | 0 |
| 3 Dec | 7537.55 | 87 | 0.00 | 16.30 | 0 | 0 | 0 |
| 2 Dec | 7490.75 | 87 | 0.00 | 14.65 | 0 | 0 | 0 |
| 29 Nov | 7421.25 | 87 | 0.00 | 13.41 | 0 | 0 | 0 |
| 28 Nov | 7394.85 | 87 | 0.00 | 13.33 | 0 | 0 | 0 |
| 27 Nov | 7496.20 | 87 | 0.00 | 13.91 | 0 | 0 | 0 |
| 26 Nov | 7329.70 | 87 | 0.00 | 11.82 | 0 | 0 | 0 |
| 25 Nov | 7259.85 | 87 | 0.00 | 10.80 | 0 | 0 | 0 |
| 22 Nov | 6904.65 | 87 | 0.00 | 6.68 | 0 | 0 | 0 |
| 21 Nov | 6760.80 | 87 | 0.00 | 4.93 | 0 | 0 | 0 |
| 20 Nov | 6701.60 | 87 | 0.00 | 4.34 | 0 | 0 | 0 |
| 19 Nov | 6701.60 | 87 | 0.00 | 4.34 | 0 | 0 | 0 |
| 18 Nov | 6625.90 | 87 | 0.00 | 3.43 | 0 | 0 | 0 |
| 14 Nov | 6680.15 | 87 | 0.00 | 4.00 | 0 | 0 | 0 |
| 13 Nov | 6802.00 | 87 | 0.00 | 5.14 | 0 | 0 | 0 |
| 12 Nov | 6964.25 | 87 | 0.00 | 7.61 | 0 | 0 | 0 |
| 11 Nov | 7237.80 | 87 | 0.00 | 9.27 | 0 | 0 | 0 |
| 8 Nov | 7045.45 | 87 | 0.00 | 6.83 | 0 | 0 | 0 |
| 7 Nov | 6999.75 | 87 | 0.00 | 6.55 | 0 | 0 | 0 |
| 5 Nov | 7132.85 | 87 | 87.00 | 7.66 | 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 6400 expiring on 26DEC2024
Delta for 6400 PE is -0.08
Historical price for 6400 PE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 15, which was 14.25 higher than the previous day. The implied volatity was 46.50, the open interest changed by 3 which increased total open position to 6
On 19 Dec ABB was trading at 7351.90. The strike last trading price was 0.75, 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 0.75, 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 17 Dec ABB was trading at 7817.45. The strike last trading price was 0.75, 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 16 Dec ABB was trading at 7890.35. The strike last trading price was 0.75, which was -3.15 lower than the previous day. The implied volatity was 48.49, the open interest changed by 0 which decreased total open position to 4
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 3.9, 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 3.9, 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 3.9, which was -2.90 lower than the previous day. The implied volatity was 44.73, the open interest changed by 0 which decreased total open position to 4
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 6.8, 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 6.8, 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 6.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Dec ABB was trading at 7488.40. The strike last trading price was 6.8, which was -80.20 lower than the previous day. The implied volatity was 36.29, the open interest changed by 4 which increased total open position to 4
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 17.29, 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 87, which was 0.00 lower than the previous day. The implied volatity was 16.30, 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 87, which was 0.00 lower than the previous day. The implied volatity was 14.65, 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 87, which was 0.00 lower than the previous day. The implied volatity was 13.41, 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 87, which was 0.00 lower than the previous day. The implied volatity was 13.33, 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 87, which was 0.00 lower than the previous day. The implied volatity was 13.91, 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 87, which was 0.00 lower than the previous day. The implied volatity was 11.82, 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 87, which was 0.00 lower than the previous day. The implied volatity was 10.80, 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 87, which was 0.00 lower than the previous day. The implied volatity was 6.68, 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 87, which was 0.00 lower than the previous day. The implied volatity was 4.93, 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 87, which was 0.00 lower than the previous day. The implied volatity was 4.34, 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 87, which was 0.00 lower than the previous day. The implied volatity was 4.34, 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 87, which was 0.00 lower than the previous day. The implied volatity was 3.43, 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 87, which was 0.00 lower than the previous day. The implied volatity was 4.00, 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 87, which was 0.00 lower than the previous day. The implied volatity was 5.14, 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 87, which was 0.00 lower than the previous day. The implied volatity was 7.61, 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 87, which was 0.00 lower than the previous day. The implied volatity was 9.27, 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 87, which was 0.00 lower than the previous day. The implied volatity was 6.83, 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 87, which was 0.00 lower than the previous day. The implied volatity was 6.55, 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 87, which was 87.00 higher than the previous day. The implied volatity was 7.66, 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
