ABB
Abb India Limited
Historical option data for ABB
14 Nov 2024 04:11 PM IST
| ABB 28NOV2024 7800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.92
Theta: -1.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 6680.15 | 6.25 | -1.85 | 40.28 | 775 | -130 | 775 | |||
| 13 Nov | 6802.00 | 8.1 | -6.90 | 36.16 | 887 | 82 | 905 | |||
| 12 Nov | 6964.25 | 15 | -17.10 | 35.16 | 1,421 | 79 | 846 | |||
| 11 Nov | 7237.80 | 32.1 | 9.30 | 29.87 | 776 | -74 | 767 | |||
| 8 Nov | 7045.45 | 22.8 | -5.65 | 31.78 | 787 | -91 | 841 | |||
| 7 Nov | 6999.75 | 28.45 | -20.80 | 33.73 | 1,035 | -4 | 932 | |||
| 6 Nov | 7164.05 | 49.25 | -8.60 | 31.74 | 1,042 | 127 | 931 | |||
|
|
||||||||||
| 5 Nov | 7132.85 | 57.85 | -129.60 | 34.61 | 5,465 | 480 | 803 | |||
| 4 Nov | 7360.85 | 187.45 | -32.25 | 46.54 | 783 | 168 | 315 | |||
| 1 Nov | 7430.40 | 219.7 | -7.30 | 44.19 | 55 | 22 | 146 | |||
| 31 Oct | 7429.45 | 227 | 1.00 | - | 166 | 15 | 123 | |||
| 30 Oct | 7426.90 | 226 | -7.00 | - | 188 | 30 | 108 | |||
| 29 Oct | 7492.50 | 233 | 45.95 | - | 141 | 21 | 77 | |||
| 28 Oct | 7338.95 | 187.05 | -47.80 | - | 78 | 42 | 55 | |||
| 25 Oct | 7521.65 | 234.85 | -68.45 | - | 10 | 2 | 13 | |||
| 24 Oct | 7648.10 | 303.3 | -475.90 | - | 17 | 10 | 10 | |||
| 23 Oct | 7703.80 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 8177.55 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 8279.70 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 8783.00 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 8690.70 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 8769.35 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8154.65 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 8070.40 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 8178.35 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 8078.20 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 7939.65 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 7695.75 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 7502.70 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 7785.25 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 7873.65 | 779.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 7765.20 | 779.2 | 779.20 | - | 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 7800 expiring on 28NOV2024
Delta for 7800 CE is 0.03
Historical price for 7800 CE is as follows
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 6.25, which was -1.85 lower than the previous day. The implied volatity was 40.28, the open interest changed by -130 which decreased total open position to 775
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 8.1, which was -6.90 lower than the previous day. The implied volatity was 36.16, the open interest changed by 82 which increased total open position to 905
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 15, which was -17.10 lower than the previous day. The implied volatity was 35.16, the open interest changed by 79 which increased total open position to 846
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 32.1, which was 9.30 higher than the previous day. The implied volatity was 29.87, the open interest changed by -74 which decreased total open position to 767
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 22.8, which was -5.65 lower than the previous day. The implied volatity was 31.78, the open interest changed by -91 which decreased total open position to 841
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 28.45, which was -20.80 lower than the previous day. The implied volatity was 33.73, the open interest changed by -4 which decreased total open position to 932
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 49.25, which was -8.60 lower than the previous day. The implied volatity was 31.74, the open interest changed by 127 which increased total open position to 931
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 57.85, which was -129.60 lower than the previous day. The implied volatity was 34.61, the open interest changed by 480 which increased total open position to 803
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 187.45, which was -32.25 lower than the previous day. The implied volatity was 46.54, the open interest changed by 168 which increased total open position to 315
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 219.7, which was -7.30 lower than the previous day. The implied volatity was 44.19, the open interest changed by 22 which increased total open position to 146
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 227, which was 1.00 higher 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 226, which was -7.00 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 233, which was 45.95 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 187.05, which was -47.80 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 234.85, which was -68.45 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 303.3, which was -475.90 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, 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 779.2, which was 779.20 higher 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 7800 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 | 847.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6802.00 | 847.25 | 162.25 | - | 1 | 0 | 21 |
| 12 Nov | 6964.25 | 685 | -140.35 | - | 1 | 0 | 21 |
| 11 Nov | 7237.80 | 825.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 7045.45 | 825.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6999.75 | 825.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 7164.05 | 825.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Nov | 7132.85 | 825.35 | 200.00 | 60.54 | 4 | 0 | 20 |
| 4 Nov | 7360.85 | 625.35 | 70.75 | 49.28 | 3 | 1 | 18 |
| 1 Nov | 7430.40 | 554.6 | 30.85 | 44.46 | 1 | 0 | 16 |
| 31 Oct | 7429.45 | 523.75 | -38.65 | - | 18 | 15 | 15 |
| 30 Oct | 7426.90 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7492.50 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7338.95 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7521.65 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7648.10 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7703.80 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 8177.55 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 8279.70 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8783.00 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 8690.70 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8769.35 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8154.65 | 562.4 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 8070.40 | 562.4 | 562.40 | - | 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 7800 expiring on 28NOV2024
Delta for 7800 PE is 0.00
Historical price for 7800 PE is as follows
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 847.25, 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 Nov ABB was trading at 6802.00. The strike last trading price was 847.25, which was 162.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 685, which was -140.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 825.35, 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 8 Nov ABB was trading at 7045.45. The strike last trading price was 825.35, 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 7 Nov ABB was trading at 6999.75. The strike last trading price was 825.35, 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 Nov ABB was trading at 7164.05. The strike last trading price was 825.35, which was 0.00 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 5 Nov ABB was trading at 7132.85. The strike last trading price was 825.35, which was 200.00 higher than the previous day. The implied volatity was 60.54, the open interest changed by 0 which decreased total open position to 20
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 625.35, which was 70.75 higher than the previous day. The implied volatity was 49.28, the open interest changed by 1 which increased total open position to 18
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 554.6, which was 30.85 higher than the previous day. The implied volatity was 44.46, the open interest changed by 0 which decreased total open position to 16
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 523.75, which was -38.65 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 562.4, 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 29 Oct ABB was trading at 7492.50. The strike last trading price was 562.4, 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 28 Oct ABB was trading at 7338.95. The strike last trading price was 562.4, 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 Oct ABB was trading at 7521.65. The strike last trading price was 562.4, 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 Oct ABB was trading at 7648.10. The strike last trading price was 562.4, 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 Oct ABB was trading at 7703.80. The strike last trading price was 562.4, 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 562.4, 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 562.4, 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 562.4, 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 562.4, 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 562.4, 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 562.4, 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 562.4, which was 562.40 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
