ABB
Abb India Limited
Historical option data for ABB
20 Dec 2024 04:11 PM IST
| ABB 26DEC2024 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6921.25 | 3 | -4.90 | - | 1,812 | -11 | 617 | |||
| 19 Dec | 7351.90 | 7.9 | -14.95 | 40.79 | 1,847 | 135 | 629 | |||
| 18 Dec | 7657.15 | 22.85 | -27.30 | 31.35 | 1,024 | 64 | 495 | |||
| 17 Dec | 7817.45 | 50.15 | -15.95 | 30.27 | 1,556 | 69 | 434 | |||
| 16 Dec | 7890.35 | 66.1 | 37.20 | 27.00 | 3,663 | -1 | 369 | |||
| 13 Dec | 7703.25 | 28.9 | -3.95 | 23.88 | 407 | 23 | 369 | |||
| 12 Dec | 7657.05 | 32.85 | -12.80 | 25.71 | 204 | 6 | 346 | |||
| 11 Dec | 7728.75 | 45.65 | -9.35 | 25.50 | 603 | 29 | 339 | |||
| 10 Dec | 7693.25 | 55 | 15.15 | 28.05 | 811 | -32 | 310 | |||
| 9 Dec | 7569.75 | 39.85 | 1.85 | 28.18 | 243 | -4 | 341 | |||
|
|
||||||||||
| 6 Dec | 7552.40 | 38 | -4.70 | 26.94 | 313 | 105 | 344 | |||
| 5 Dec | 7488.40 | 42.7 | -29.10 | 28.85 | 414 | 96 | 236 | |||
| 4 Dec | 7664.20 | 71.8 | 25.80 | 27.85 | 863 | 29 | 139 | |||
| 3 Dec | 7537.55 | 46 | 3.00 | 27.13 | 299 | 67 | 111 | |||
| 2 Dec | 7490.75 | 43 | 0.95 | 27.60 | 59 | 2 | 43 | |||
| 29 Nov | 7421.25 | 42.05 | -10.45 | 28.11 | 34 | 9 | 40 | |||
| 28 Nov | 7394.85 | 52.5 | -20.55 | 29.32 | 73 | -7 | 31 | |||
| 27 Nov | 7496.20 | 73.05 | 13.05 | 29.43 | 75 | 38 | 39 | |||
| 26 Nov | 7329.70 | 60 | -218.85 | 31.60 | 1 | 0 | 0 | |||
| 25 Nov | 7259.85 | 278.85 | 0.00 | 8.58 | 0 | 0 | 0 | |||
| 22 Nov | 6904.65 | 278.85 | 11.41 | 0 | 0 | 0 | ||||
For Abb India Limited - strike price 8100 expiring on 26DEC2024
Delta for 8100 CE is -
Historical price for 8100 CE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 3, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 617
On 19 Dec ABB was trading at 7351.90. The strike last trading price was 7.9, which was -14.95 lower than the previous day. The implied volatity was 40.79, the open interest changed by 135 which increased total open position to 629
On 18 Dec ABB was trading at 7657.15. The strike last trading price was 22.85, which was -27.30 lower than the previous day. The implied volatity was 31.35, the open interest changed by 64 which increased total open position to 495
On 17 Dec ABB was trading at 7817.45. The strike last trading price was 50.15, which was -15.95 lower than the previous day. The implied volatity was 30.27, the open interest changed by 69 which increased total open position to 434
On 16 Dec ABB was trading at 7890.35. The strike last trading price was 66.1, which was 37.20 higher than the previous day. The implied volatity was 27.00, the open interest changed by -1 which decreased total open position to 369
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 28.9, which was -3.95 lower than the previous day. The implied volatity was 23.88, the open interest changed by 23 which increased total open position to 369
On 12 Dec ABB was trading at 7657.05. The strike last trading price was 32.85, which was -12.80 lower than the previous day. The implied volatity was 25.71, the open interest changed by 6 which increased total open position to 346
On 11 Dec ABB was trading at 7728.75. The strike last trading price was 45.65, which was -9.35 lower than the previous day. The implied volatity was 25.50, the open interest changed by 29 which increased total open position to 339
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 55, which was 15.15 higher than the previous day. The implied volatity was 28.05, the open interest changed by -32 which decreased total open position to 310
On 9 Dec ABB was trading at 7569.75. The strike last trading price was 39.85, which was 1.85 higher than the previous day. The implied volatity was 28.18, the open interest changed by -4 which decreased total open position to 341
On 6 Dec ABB was trading at 7552.40. The strike last trading price was 38, which was -4.70 lower than the previous day. The implied volatity was 26.94, the open interest changed by 105 which increased total open position to 344
On 5 Dec ABB was trading at 7488.40. The strike last trading price was 42.7, which was -29.10 lower than the previous day. The implied volatity was 28.85, the open interest changed by 96 which increased total open position to 236
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 71.8, which was 25.80 higher than the previous day. The implied volatity was 27.85, the open interest changed by 29 which increased total open position to 139
On 3 Dec ABB was trading at 7537.55. The strike last trading price was 46, which was 3.00 higher than the previous day. The implied volatity was 27.13, the open interest changed by 67 which increased total open position to 111
On 2 Dec ABB was trading at 7490.75. The strike last trading price was 43, which was 0.95 higher than the previous day. The implied volatity was 27.60, the open interest changed by 2 which increased total open position to 43
On 29 Nov ABB was trading at 7421.25. The strike last trading price was 42.05, which was -10.45 lower than the previous day. The implied volatity was 28.11, the open interest changed by 9 which increased total open position to 40
On 28 Nov ABB was trading at 7394.85. The strike last trading price was 52.5, which was -20.55 lower than the previous day. The implied volatity was 29.32, the open interest changed by -7 which decreased total open position to 31
On 27 Nov ABB was trading at 7496.20. The strike last trading price was 73.05, which was 13.05 higher than the previous day. The implied volatity was 29.43, the open interest changed by 38 which increased total open position to 39
On 26 Nov ABB was trading at 7329.70. The strike last trading price was 60, which was -218.85 lower than the previous day. The implied volatity was 31.60, 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 278.85, which was 0.00 lower than the previous day. The implied volatity was 8.58, 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 278.85, which was lower than the previous day. The implied volatity was 11.41, the open interest changed by 0 which decreased total open position to 0
| ABB 26DEC2024 8100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 417.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 7351.90 | 417.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 7657.15 | 417.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 7817.45 | 417.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 7890.35 | 417.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 7703.25 | 417.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 7657.05 | 417.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 7728.75 | 417.45 | -182.50 | 31.52 | 3 | 0 | 3 |
| 10 Dec | 7693.25 | 599.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 7569.75 | 599.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 7552.40 | 599.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 5 Dec | 7488.40 | 599.95 | 77.00 | 30.12 | 3 | 0 | 1 |
| 4 Dec | 7664.20 | 522.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 7537.55 | 522.95 | -336.50 | 19.06 | 1 | 0 | 0 |
| 2 Dec | 7490.75 | 859.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 7421.25 | 859.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 7394.85 | 859.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 7496.20 | 859.45 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 7329.70 | 859.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 7259.85 | 859.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 6904.65 | 859.45 | - | 0 | 0 | 0 | |
For Abb India Limited - strike price 8100 expiring on 26DEC2024
Delta for 8100 PE is 0.00
Historical price for 8100 PE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, 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 417.45, which was -182.50 lower than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 3
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 599.95, 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 9 Dec ABB was trading at 7569.75. The strike last trading price was 599.95, 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 6 Dec ABB was trading at 7552.40. The strike last trading price was 599.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Dec ABB was trading at 7488.40. The strike last trading price was 599.95, which was 77.00 higher than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 1
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 522.95, 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 3 Dec ABB was trading at 7537.55. The strike last trading price was 522.95, which was -336.50 lower than the previous day. The implied volatity was 19.06, 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 859.45, 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 29 Nov ABB was trading at 7421.25. The strike last trading price was 859.45, 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 28 Nov ABB was trading at 7394.85. The strike last trading price was 859.45, 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 27 Nov ABB was trading at 7496.20. The strike last trading price was 859.45, 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 26 Nov ABB was trading at 7329.70. The strike last trading price was 859.45, 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 25 Nov ABB was trading at 7259.85. The strike last trading price was 859.45, 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 22 Nov ABB was trading at 6904.65. The strike last trading price was 859.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
