ABB
Abb India Limited
Historical option data for ABB
13 Mar 2025 04:10 PM IST
| ABB 27MAR2025 6600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 5118.55 | 4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 5139.70 | 4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 5129.30 | 4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 5160.30 | 4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 5326.55 | 4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 5370.00 | 4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 5312.30 | 4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 5191.40 | 4 | -1 | 44.02 | 3 | 0 | 22 | |||
| 3 Mar | 5088.30 | 5 | 0 | 47.45 | 1 | 0 | 22 | |||
| 28 Feb | 4935.40 | 5 | 0 | 49.52 | 1 | 1 | 22 | |||
| 27 Feb | 5144.70 | 5 | -3.65 | 42.28 | 14 | 0 | 21 | |||
| 26 Feb | 5292.00 | 6.95 | -73 | 38.74 | 28 | 5 | 21 | |||
| 25 Feb | 5301.80 | 6.95 | -73 | 38.74 | 28 | 5 | 21 | |||
| 24 Feb | 5389.95 | 79.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 5291.40 | 79.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 5344.65 | 79.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 5123.85 | 79.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 5142.05 | 79.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 5685.75 | 79.95 | -4.1 | 39.92 | 2 | -1 | 15 | |||
|
|
||||||||||
| 6 Feb | 5681.40 | 84.05 | -747.55 | 39.64 | 18 | 1 | 1 | |||
| 31 Jan | 5874.65 | 831.6 | 0 | 6.44 | 0 | 0 | 0 | |||
| 30 Jan | 5719.35 | 831.6 | 0 | 6.15 | 0 | 0 | 0 | |||
| 29 Jan | 6110.85 | 0 | 0 | 3.86 | 0 | 0 | 0 | |||
| 28 Jan | 5998.95 | 0 | 0 | 4.88 | 0 | 0 | 0 | |||
| 27 Jan | 6083.30 | 0 | 0 | 3.92 | 0 | 0 | 0 | |||
| 22 Jan | 6279.65 | 0 | 0.00 | 1.90 | 0 | 0 | 0 | |||
| 16 Jan | 6308.25 | 0 | 0.00 | 1.64 | 0 | 0 | 0 | |||
| 15 Jan | 6193.75 | 0 | 0.00 | 2.42 | 0 | 0 | 0 | |||
| 13 Jan | 6109.25 | 0 | 0.00 | 3.09 | 0 | 0 | 0 | |||
| 10 Jan | 6415.65 | 0 | 0.00 | 0.40 | 0 | 0 | 0 | |||
| 9 Jan | 6482.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Jan | 6657.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 6706.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 6620.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 6800.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 6891.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 6928.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 6912.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 6701.95 | 0 | - | 0 | 0 | 0 | ||||
For Abb India Limited - strike price 6600 expiring on 27MAR2025
Delta for 6600 CE is 0.00
Historical price for 6600 CE is as follows
On 13 Mar ABB was trading at 5118.55. The strike last trading price was 4, 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 12 Mar ABB was trading at 5139.70. The strike last trading price was 4, 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 11 Mar ABB was trading at 5129.30. The strike last trading price was 4, 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 4, 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 4, 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 4, 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 4, 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 4, which was -1 lower than the previous day. The implied volatity was 44.02, the open interest changed by 0 which decreased total open position to 22
On 3 Mar ABB was trading at 5088.30. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 47.45, the open interest changed by 0 which decreased total open position to 22
On 28 Feb ABB was trading at 4935.40. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 49.52, the open interest changed by 1 which increased total open position to 22
On 27 Feb ABB was trading at 5144.70. The strike last trading price was 5, which was -3.65 lower than the previous day. The implied volatity was 42.28, the open interest changed by 0 which decreased total open position to 21
On 26 Feb ABB was trading at 5292.00. The strike last trading price was 6.95, which was -73 lower than the previous day. The implied volatity was 38.74, the open interest changed by 5 which increased total open position to 21
On 25 Feb ABB was trading at 5301.80. The strike last trading price was 6.95, which was -73 lower than the previous day. The implied volatity was 38.74, the open interest changed by 5 which increased total open position to 21
On 24 Feb ABB was trading at 5389.95. The strike last trading price was 79.95, 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 21 Feb ABB was trading at 5291.40. The strike last trading price was 79.95, 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 20 Feb ABB was trading at 5344.65. The strike last trading price was 79.95, 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 19 Feb ABB was trading at 5123.85. The strike last trading price was 79.95, 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 18 Feb ABB was trading at 5142.05. The strike last trading price was 79.95, 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 Feb ABB was trading at 5685.75. The strike last trading price was 79.95, which was -4.1 lower than the previous day. The implied volatity was 39.92, the open interest changed by -1 which decreased total open position to 15
On 6 Feb ABB was trading at 5681.40. The strike last trading price was 84.05, which was -747.55 lower than the previous day. The implied volatity was 39.64, the open interest changed by 1 which increased total open position to 1
On 31 Jan ABB was trading at 5874.65. The strike last trading price was 831.6, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ABB was trading at 5719.35. The strike last trading price was 831.6, which was 0 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ABB was trading at 6110.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ABB was trading at 5998.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ABB was trading at 6083.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ABB was trading at 6279.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ABB was trading at 6308.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 15 Jan ABB was trading at 6193.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ABB was trading at 6109.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
On 10 Jan ABB was trading at 6415.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ABB was trading at 6482.45. 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 0 which decreased total open position to 0
On 8 Jan ABB was trading at 6657.00. 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 0 which decreased total open position to 0
On 7 Jan ABB was trading at 6706.20. 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 0 which decreased total open position to 0
On 6 Jan ABB was trading at 6620.30. 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 0 which decreased total open position to 0
On 3 Jan ABB was trading at 6800.15. 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 0 which decreased total open position to 0
On 2 Jan ABB was trading at 6891.70. 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 0 which decreased total open position to 0
On 1 Jan ABB was trading at 6928.45. 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 0 which decreased total open position to 0
On 31 Dec ABB was trading at 6912.25. 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 0 which decreased total open position to 0
On 30 Dec ABB was trading at 6701.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABB 27MAR2025 6600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 5118.55 | 1240 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 5139.70 | 1240 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 5129.30 | 1240 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 5160.30 | 1240 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 5326.55 | 1240 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 5370.00 | 1240 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 5312.30 | 1240 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 5191.40 | 1240 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 5088.30 | 1240 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 4935.40 | 1240 | 0 | 0.00 | 0 | 1 | 0 |
| 27 Feb | 5144.70 | 1240 | 0 | 0.00 | 0 | 1 | 0 |
| 26 Feb | 5292.00 | 1240 | 872.9 | - | 1 | 1 | 0 |
| 25 Feb | 5301.80 | 1240 | 872.9 | - | 1 | 0 | 0 |
| 24 Feb | 5389.95 | 367.1 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 5291.40 | 367.1 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5344.65 | 367.1 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5123.85 | 367.1 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5142.05 | 367.1 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 5685.75 | 367.1 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 5681.40 | 367.1 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 5874.65 | 367.1 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 5719.35 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 6110.85 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 5998.95 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 6083.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 6279.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 6308.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 6193.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 6109.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 6415.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 6482.45 | 0 | 0.00 | 0.23 | 0 | 0 | 0 |
| 8 Jan | 6657.00 | 0 | 0.00 | 1.60 | 0 | 0 | 0 |
| 7 Jan | 6706.20 | 0 | 0.00 | 2.10 | 0 | 0 | 0 |
| 6 Jan | 6620.30 | 0 | 0.00 | 1.52 | 0 | 0 | 0 |
| 3 Jan | 6800.15 | 0 | 0.00 | 2.92 | 0 | 0 | 0 |
| 2 Jan | 6891.70 | 0 | 0.00 | 3.37 | 0 | 0 | 0 |
| 1 Jan | 6928.45 | 0 | 0.00 | 3.64 | 0 | 0 | 0 |
| 31 Dec | 6912.25 | 0 | 0.00 | 3.46 | 0 | 0 | 0 |
| 30 Dec | 6701.95 | 0 | 2.16 | 0 | 0 | 0 | |
For Abb India Limited - strike price 6600 expiring on 27MAR2025
Delta for 6600 PE is 0.00
Historical price for 6600 PE is as follows
On 13 Mar ABB was trading at 5118.55. The strike last trading price was 1240, 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 12 Mar ABB was trading at 5139.70. The strike last trading price was 1240, 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 11 Mar ABB was trading at 5129.30. The strike last trading price was 1240, 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 1240, 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 1240, 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 1240, 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 1240, 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 1240, 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 1240, 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 1240, 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 27 Feb ABB was trading at 5144.70. The strike last trading price was 1240, 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 26 Feb ABB was trading at 5292.00. The strike last trading price was 1240, which was 872.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 25 Feb ABB was trading at 5301.80. The strike last trading price was 1240, which was 872.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ABB was trading at 5389.95. The strike last trading price was 367.1, 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 21 Feb ABB was trading at 5291.40. The strike last trading price was 367.1, 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 367.1, 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 367.1, 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 367.1, 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 7 Feb ABB was trading at 5685.75. The strike last trading price was 367.1, 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 367.1, 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 31 Jan ABB was trading at 5874.65. The strike last trading price was 367.1, 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 30 Jan ABB was trading at 5719.35. The strike last trading price was 0, 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 29 Jan ABB was trading at 6110.85. The strike last trading price was 0, 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 28 Jan ABB was trading at 5998.95. The strike last trading price was 0, 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 27 Jan ABB was trading at 6083.30. The strike last trading price was 0, 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 22 Jan ABB was trading at 6279.65. 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 0 which decreased total open position to 0
On 16 Jan ABB was trading at 6308.25. 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 0 which decreased total open position to 0
On 15 Jan ABB was trading at 6193.75. 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 0 which decreased total open position to 0
On 13 Jan ABB was trading at 6109.25. 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 0 which decreased total open position to 0
On 10 Jan ABB was trading at 6415.65. 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 0 which decreased total open position to 0
On 9 Jan ABB was trading at 6482.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ABB was trading at 6657.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ABB was trading at 6706.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ABB was trading at 6620.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 3 Jan ABB was trading at 6800.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ABB was trading at 6891.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ABB was trading at 6928.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ABB was trading at 6912.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ABB was trading at 6701.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
