ABB
Abb India Limited
Historical option data for ABB
21 Nov 2024 04:11 PM IST
| ABB 28NOV2024 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.32
Theta: -1.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6760.80 | 2.15 | -0.60 | 49.87 | 33 | -11 | 375 | |||
| 20 Nov | 6701.60 | 2.75 | 0.00 | 47.11 | 147 | -52 | 385 | |||
| 19 Nov | 6701.60 | 2.75 | -1.00 | 47.11 | 147 | -53 | 385 | |||
| 18 Nov | 6625.90 | 3.75 | -1.65 | 49.65 | 214 | -36 | 436 | |||
| 14 Nov | 6680.15 | 5.4 | -2.40 | 42.05 | 608 | 63 | 478 | |||
| 13 Nov | 6802.00 | 7.8 | -4.20 | 38.73 | 361 | 37 | 414 | |||
| 12 Nov | 6964.25 | 12 | -12.00 | 36.44 | 580 | 57 | 390 | |||
| 11 Nov | 7237.80 | 24 | 5.00 | 30.76 | 345 | -12 | 333 | |||
| 8 Nov | 7045.45 | 19 | -4.80 | 33.52 | 465 | 8 | 343 | |||
| 7 Nov | 6999.75 | 23.8 | -15.20 | 35.04 | 796 | 6 | 335 | |||
| 6 Nov | 7164.05 | 39 | -7.00 | 32.74 | 437 | 17 | 330 | |||
| 5 Nov | 7132.85 | 46 | -108.95 | 35.02 | 2,135 | 208 | 312 | |||
| 4 Nov | 7360.85 | 154.95 | -29.05 | 45.85 | 212 | 58 | 87 | |||
| 1 Nov | 7430.40 | 184 | -10.75 | 43.60 | 12 | 9 | 29 | |||
| 31 Oct | 7429.45 | 194.75 | -1.90 | - | 12 | 5 | 19 | |||
| 30 Oct | 7426.90 | 196.65 | 61.35 | - | 28 | 6 | 15 | |||
| 29 Oct | 7492.50 | 135.3 | -23.70 | - | 4 | 2 | 9 | |||
|
|
||||||||||
| 28 Oct | 7338.95 | 159 | -94.85 | - | 4 | 1 | 7 | |||
| 25 Oct | 7521.65 | 253.85 | -9.60 | - | 1 | 0 | 6 | |||
| 24 Oct | 7648.10 | 263.45 | -436.95 | - | 9 | 6 | 6 | |||
| 23 Oct | 7703.80 | 700.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 8177.55 | 700.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 8279.70 | 700.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 8783.00 | 700.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 8690.70 | 700.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 8769.35 | 700.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8154.65 | 700.4 | - | 0 | 0 | 0 | ||||
For Abb India Limited - strike price 7900 expiring on 28NOV2024
Delta for 7900 CE is 0.01
Historical price for 7900 CE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 2.15, which was -0.60 lower than the previous day. The implied volatity was 49.87, the open interest changed by -11 which decreased total open position to 375
On 20 Nov ABB was trading at 6701.60. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 47.11, the open interest changed by -52 which decreased total open position to 385
On 19 Nov ABB was trading at 6701.60. The strike last trading price was 2.75, which was -1.00 lower than the previous day. The implied volatity was 47.11, the open interest changed by -53 which decreased total open position to 385
On 18 Nov ABB was trading at 6625.90. The strike last trading price was 3.75, which was -1.65 lower than the previous day. The implied volatity was 49.65, the open interest changed by -36 which decreased total open position to 436
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 5.4, which was -2.40 lower than the previous day. The implied volatity was 42.05, the open interest changed by 63 which increased total open position to 478
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 7.8, which was -4.20 lower than the previous day. The implied volatity was 38.73, the open interest changed by 37 which increased total open position to 414
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 12, which was -12.00 lower than the previous day. The implied volatity was 36.44, the open interest changed by 57 which increased total open position to 390
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 24, which was 5.00 higher than the previous day. The implied volatity was 30.76, the open interest changed by -12 which decreased total open position to 333
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 19, which was -4.80 lower than the previous day. The implied volatity was 33.52, the open interest changed by 8 which increased total open position to 343
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 23.8, which was -15.20 lower than the previous day. The implied volatity was 35.04, the open interest changed by 6 which increased total open position to 335
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 39, which was -7.00 lower than the previous day. The implied volatity was 32.74, the open interest changed by 17 which increased total open position to 330
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 46, which was -108.95 lower than the previous day. The implied volatity was 35.02, the open interest changed by 208 which increased total open position to 312
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 154.95, which was -29.05 lower than the previous day. The implied volatity was 45.85, the open interest changed by 58 which increased total open position to 87
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 184, which was -10.75 lower than the previous day. The implied volatity was 43.60, the open interest changed by 9 which increased total open position to 29
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 194.75, which was -1.90 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 196.65, which was 61.35 higher 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 135.3, which was -23.70 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 159, which was -94.85 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 253.85, which was -9.60 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 263.45, which was -436.95 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 700.4, 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 700.4, 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 700.4, 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 700.4, 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 700.4, 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 700.4, 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 700.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABB 28NOV2024 7900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 6760.80 | 900 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 6701.60 | 900 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6701.60 | 900 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 6625.90 | 900 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 6680.15 | 900 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6802.00 | 900 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6964.25 | 900 | 84.05 | - | 4 | 0 | 8 |
| 11 Nov | 7237.80 | 815.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 7045.45 | 815.95 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 6999.75 | 815.95 | 17.15 | - | 3 | 2 | 7 |
| 6 Nov | 7164.05 | 798.8 | 218.80 | 48.99 | 1 | 0 | 4 |
| 5 Nov | 7132.85 | 580 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 7360.85 | 580 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7430.40 | 580 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 7429.45 | 580 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 7426.90 | 580 | -139.90 | - | 1 | 0 | 3 |
| 29 Oct | 7492.50 | 719.9 | 174.90 | - | 2 | 1 | 2 |
| 28 Oct | 7338.95 | 545 | 107.00 | - | 1 | 0 | 0 |
| 25 Oct | 7521.65 | 438 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7648.10 | 438 | 6.90 | - | 2 | 1 | 1 |
| 23 Oct | 7703.80 | 431.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 8177.55 | 431.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 8279.70 | 431.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8783.00 | 431.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 8690.70 | 431.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8769.35 | 431.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8154.65 | 431.1 | - | 0 | 0 | 0 | |
For Abb India Limited - strike price 7900 expiring on 28NOV2024
Delta for 7900 PE is 0.00
Historical price for 7900 PE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 900, 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 20 Nov ABB was trading at 6701.60. The strike last trading price was 900, 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 Nov ABB was trading at 6701.60. The strike last trading price was 900, 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 Nov ABB was trading at 6625.90. The strike last trading price was 900, 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 14 Nov ABB was trading at 6680.15. The strike last trading price was 900, 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 900, 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 Nov ABB was trading at 6964.25. The strike last trading price was 900, which was 84.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 815.95, 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 8 Nov ABB was trading at 7045.45. The strike last trading price was 815.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 815.95, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 7
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 798.8, which was 218.80 higher than the previous day. The implied volatity was 48.99, the open interest changed by 0 which decreased total open position to 4
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 580, 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 Nov ABB was trading at 7360.85. The strike last trading price was 580, 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 1 Nov ABB was trading at 7430.40. The strike last trading price was 580, 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 31 Oct ABB was trading at 7429.45. The strike last trading price was 580, 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 580, which was -139.90 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 719.9, which was 174.90 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 545, which was 107.00 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 438, 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 438, which was 6.90 higher 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 431.1, 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 431.1, 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 431.1, 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 431.1, 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 431.1, 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 431.1, 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 431.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
