ABB
Abb India Limited
Historical option data for ABB
14 Nov 2024 04:11 PM IST
| ABB 28NOV2024 7600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 1.28
Theta: -1.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 6680.15 | 9.1 | -5.20 | 36.96 | 788 | -27 | 770 | |||
| 13 Nov | 6802.00 | 14.3 | -12.60 | 34.09 | 1,323 | -152 | 798 | |||
| 12 Nov | 6964.25 | 26.9 | -31.10 | 33.51 | 1,603 | 236 | 937 | |||
| 11 Nov | 7237.80 | 58 | 19.20 | 28.10 | 964 | -142 | 700 | |||
| 8 Nov | 7045.45 | 38.8 | -8.20 | 30.44 | 962 | 29 | 840 | |||
| 7 Nov | 6999.75 | 47 | -33.40 | 32.29 | 1,304 | 236 | 810 | |||
| 6 Nov | 7164.05 | 80.4 | -8.60 | 30.42 | 1,174 | 15 | 575 | |||
| 5 Nov | 7132.85 | 89 | -155.45 | 33.11 | 4,944 | 257 | 561 | |||
| 4 Nov | 7360.85 | 244.45 | -40.55 | 45.14 | 770 | 102 | 303 | |||
| 1 Nov | 7430.40 | 285 | -12.05 | 43.04 | 33 | 8 | 192 | |||
| 31 Oct | 7429.45 | 297.05 | -8.95 | - | 240 | 49 | 184 | |||
| 30 Oct | 7426.90 | 306 | -4.00 | - | 168 | 22 | 136 | |||
|
|
||||||||||
| 29 Oct | 7492.50 | 310 | 45.75 | - | 217 | 48 | 114 | |||
| 28 Oct | 7338.95 | 264.25 | -87.65 | - | 102 | 50 | 66 | |||
| 25 Oct | 7521.65 | 351.9 | -85.75 | - | 24 | 13 | 16 | |||
| 24 Oct | 7648.10 | 437.65 | -446.20 | - | 4 | 1 | 1 | |||
| 23 Oct | 7703.80 | 883.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 8177.55 | 883.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 8279.70 | 883.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 8783.00 | 883.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 8690.70 | 883.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 8769.35 | 883.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8154.65 | 883.85 | 883.85 | - | 0 | 0 | 0 | |||
| 26 Sept | 8070.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 8178.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 8078.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 7939.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 7695.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 7502.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 7785.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 7873.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 7765.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 7684.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 7720.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 7568.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 7535.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 7600.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 7516.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 7650.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 7639.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 7767.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 7699.25 | 0 | - | 0 | 0 | 0 | ||||
For Abb India Limited - strike price 7600 expiring on 28NOV2024
Delta for 7600 CE is 0.05
Historical price for 7600 CE is as follows
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 9.1, which was -5.20 lower than the previous day. The implied volatity was 36.96, the open interest changed by -27 which decreased total open position to 770
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 14.3, which was -12.60 lower than the previous day. The implied volatity was 34.09, the open interest changed by -152 which decreased total open position to 798
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 26.9, which was -31.10 lower than the previous day. The implied volatity was 33.51, the open interest changed by 236 which increased total open position to 937
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 58, which was 19.20 higher than the previous day. The implied volatity was 28.10, the open interest changed by -142 which decreased total open position to 700
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 38.8, which was -8.20 lower than the previous day. The implied volatity was 30.44, the open interest changed by 29 which increased total open position to 840
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 47, which was -33.40 lower than the previous day. The implied volatity was 32.29, the open interest changed by 236 which increased total open position to 810
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 80.4, which was -8.60 lower than the previous day. The implied volatity was 30.42, the open interest changed by 15 which increased total open position to 575
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 89, which was -155.45 lower than the previous day. The implied volatity was 33.11, the open interest changed by 257 which increased total open position to 561
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 244.45, which was -40.55 lower than the previous day. The implied volatity was 45.14, the open interest changed by 102 which increased total open position to 303
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 285, which was -12.05 lower than the previous day. The implied volatity was 43.04, the open interest changed by 8 which increased total open position to 192
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 297.05, which was -8.95 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 306, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ABB was trading at 7492.50. The strike last trading price was 310, which was 45.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ABB was trading at 7338.95. The strike last trading price was 264.25, which was -87.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ABB was trading at 7521.65. The strike last trading price was 351.9, which was -85.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ABB was trading at 7648.10. The strike last trading price was 437.65, which was -446.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ABB was trading at 7703.80. The strike last trading price was 883.85, 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 22 Oct ABB was trading at 8177.55. The strike last trading price was 883.85, 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 21 Oct ABB was trading at 8279.70. The strike last trading price was 883.85, 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 18 Oct ABB was trading at 8783.00. The strike last trading price was 883.85, 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 17 Oct ABB was trading at 8690.70. The strike last trading price was 883.85, 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 16 Oct ABB was trading at 8769.35. The strike last trading price was 883.85, 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 8 Oct ABB was trading at 8154.65. The strike last trading price was 883.85, which was 883.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ABB was trading at 8070.40. 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 25 Sept ABB was trading at 8178.35. 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 24 Sept ABB was trading at 8078.20. 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 which decreased total open position to
On 23 Sept ABB was trading at 7939.65. 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 which decreased total open position to
On 20 Sept ABB was trading at 7695.75. 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 which decreased total open position to
On 19 Sept ABB was trading at 7502.70. 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 which decreased total open position to
On 18 Sept ABB was trading at 7785.25. 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 which decreased total open position to
On 17 Sept ABB was trading at 7873.65. 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 which decreased total open position to
On 16 Sept ABB was trading at 7765.20. 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 which decreased total open position to
On 13 Sept ABB was trading at 7684.40. 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 12 Sept ABB was trading at 7720.20. 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 which decreased total open position to
On 11 Sept ABB was trading at 7568.95. 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 10 Sept ABB was trading at 7535.70. 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 which decreased total open position to
On 9 Sept ABB was trading at 7600.90. 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 6 Sept ABB was trading at 7516.40. 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 5 Sept ABB was trading at 7650.10. 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 4 Sept ABB was trading at 7639.05. 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 3 Sept ABB was trading at 7767.90. 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 2 Sept ABB was trading at 7699.25. 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 28NOV2024 7600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 6680.15 | 778.2 | 0.00 | 0.00 | 0 | -7 | 0 |
| 13 Nov | 6802.00 | 778.2 | 277.20 | 40.77 | 9 | -4 | 254 |
| 12 Nov | 6964.25 | 501 | 88.25 | - | 2 | 0 | 258 |
| 11 Nov | 7237.80 | 412.75 | -94.35 | 31.16 | 23 | -4 | 258 |
| 8 Nov | 7045.45 | 507.1 | -74.90 | - | 4 | -3 | 262 |
| 7 Nov | 6999.75 | 582 | 104.00 | 24.78 | 2 | 0 | 265 |
| 6 Nov | 7164.05 | 478 | -40.10 | 33.89 | 5 | -1 | 267 |
| 5 Nov | 7132.85 | 518.1 | 43.10 | 34.78 | 259 | 196 | 267 |
| 4 Nov | 7360.85 | 475 | 15.00 | 46.55 | 34 | 5 | 67 |
| 1 Nov | 7430.40 | 460 | 52.90 | 48.13 | 11 | 2 | 62 |
| 31 Oct | 7429.45 | 407.1 | -23.90 | - | 50 | 29 | 52 |
| 30 Oct | 7426.90 | 431 | -94.00 | - | 17 | 7 | 22 |
| 29 Oct | 7492.50 | 525 | 75.00 | - | 3 | 0 | 15 |
| 28 Oct | 7338.95 | 450 | 82.00 | - | 14 | 5 | 16 |
| 25 Oct | 7521.65 | 368 | 85.40 | - | 8 | 0 | 11 |
| 24 Oct | 7648.10 | 282.6 | -188.05 | - | 13 | 10 | 10 |
| 23 Oct | 7703.80 | 470.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 8177.55 | 470.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 8279.70 | 470.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8783.00 | 470.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 8690.70 | 470.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8769.35 | 470.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8154.65 | 470.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 8070.40 | 470.65 | 470.65 | - | 0 | 0 | 0 |
| 25 Sept | 8178.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 8078.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 7939.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 7695.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 7502.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 7785.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 7873.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 7765.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 7684.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 7720.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 7568.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 7535.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 7600.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 7516.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 7650.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 7639.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 7767.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 7699.25 | 0 | - | 0 | 0 | 0 | |
For Abb India Limited - strike price 7600 expiring on 28NOV2024
Delta for 7600 PE is 0.00
Historical price for 7600 PE is as follows
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 778.2, which was 0.00 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 13 Nov ABB was trading at 6802.00. The strike last trading price was 778.2, which was 277.20 higher than the previous day. The implied volatity was 40.77, the open interest changed by -4 which decreased total open position to 254
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 501, which was 88.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 412.75, which was -94.35 lower than the previous day. The implied volatity was 31.16, the open interest changed by -4 which decreased total open position to 258
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 507.1, which was -74.90 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 262
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 582, which was 104.00 higher than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 265
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 478, which was -40.10 lower than the previous day. The implied volatity was 33.89, the open interest changed by -1 which decreased total open position to 267
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 518.1, which was 43.10 higher than the previous day. The implied volatity was 34.78, the open interest changed by 196 which increased total open position to 267
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 475, which was 15.00 higher than the previous day. The implied volatity was 46.55, the open interest changed by 5 which increased total open position to 67
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 460, which was 52.90 higher than the previous day. The implied volatity was 48.13, the open interest changed by 2 which increased total open position to 62
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 407.1, which was -23.90 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 431, which was -94.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ABB was trading at 7492.50. The strike last trading price was 525, which was 75.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ABB was trading at 7338.95. The strike last trading price was 450, which was 82.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ABB was trading at 7521.65. The strike last trading price was 368, which was 85.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ABB was trading at 7648.10. The strike last trading price was 282.6, which was -188.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ABB was trading at 7703.80. The strike last trading price was 470.65, 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 22 Oct ABB was trading at 8177.55. The strike last trading price was 470.65, 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 21 Oct ABB was trading at 8279.70. The strike last trading price was 470.65, 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 18 Oct ABB was trading at 8783.00. The strike last trading price was 470.65, 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 17 Oct ABB was trading at 8690.70. The strike last trading price was 470.65, 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 16 Oct ABB was trading at 8769.35. The strike last trading price was 470.65, 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 8 Oct ABB was trading at 8154.65. The strike last trading price was 470.65, 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 26 Sept ABB was trading at 8070.40. The strike last trading price was 470.65, which was 470.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ABB was trading at 8178.35. 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 24 Sept ABB was trading at 8078.20. 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 which decreased total open position to
On 23 Sept ABB was trading at 7939.65. 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 which decreased total open position to
On 20 Sept ABB was trading at 7695.75. 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 which decreased total open position to
On 19 Sept ABB was trading at 7502.70. 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 which decreased total open position to
On 18 Sept ABB was trading at 7785.25. 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 which decreased total open position to
On 17 Sept ABB was trading at 7873.65. 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 which decreased total open position to
On 16 Sept ABB was trading at 7765.20. 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 which decreased total open position to
On 13 Sept ABB was trading at 7684.40. 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 12 Sept ABB was trading at 7720.20. 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 which decreased total open position to
On 11 Sept ABB was trading at 7568.95. 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 10 Sept ABB was trading at 7535.70. 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 which decreased total open position to
On 9 Sept ABB was trading at 7600.90. 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 6 Sept ABB was trading at 7516.40. 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 5 Sept ABB was trading at 7650.10. 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 4 Sept ABB was trading at 7639.05. 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 3 Sept ABB was trading at 7767.90. 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 2 Sept ABB was trading at 7699.25. 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
