ABB
Abb India Limited
Historical option data for ABB
21 Nov 2024 04:11 PM IST
| ABB 28NOV2024 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6760.80 | 1.9 | -0.10 | - | 23 | -12 | 187 | |||
| 20 Nov | 6701.60 | 2 | 0.00 | 51.07 | 88 | -10 | 200 | |||
| 19 Nov | 6701.60 | 2 | -1.10 | 51.07 | 88 | -9 | 200 | |||
| 18 Nov | 6625.90 | 3.1 | -1.40 | - | 272 | -40 | 209 | |||
| 14 Nov | 6680.15 | 4.5 | -1.30 | 46.05 | 119 | -26 | 251 | |||
|
|
||||||||||
| 13 Nov | 6802.00 | 5.8 | -2.40 | 42.03 | 252 | -37 | 279 | |||
| 12 Nov | 6964.25 | 8.2 | -7.75 | 39.20 | 466 | -116 | 341 | |||
| 11 Nov | 7237.80 | 15.95 | 3.05 | 33.69 | 363 | -19 | 457 | |||
| 8 Nov | 7045.45 | 12.9 | -2.90 | 35.89 | 227 | 102 | 477 | |||
| 7 Nov | 6999.75 | 15.8 | -10.50 | 36.97 | 268 | 0 | 377 | |||
| 6 Nov | 7164.05 | 26.3 | -7.00 | 34.63 | 588 | 105 | 376 | |||
| 5 Nov | 7132.85 | 33.3 | -72.00 | 37.41 | 1,388 | 54 | 268 | |||
| 4 Nov | 7360.85 | 105.3 | -34.70 | 45.09 | 326 | 146 | 206 | |||
| 1 Nov | 7430.40 | 140 | -2.00 | 44.75 | 39 | 25 | 59 | |||
| 31 Oct | 7429.45 | 142 | -3.50 | - | 55 | 23 | 39 | |||
| 30 Oct | 7426.90 | 145.5 | -1.90 | - | 19 | 1 | 17 | |||
| 29 Oct | 7492.50 | 147.4 | 29.40 | - | 9 | 3 | 15 | |||
| 28 Oct | 7338.95 | 118 | -47.00 | - | 6 | 2 | 12 | |||
| 25 Oct | 7521.65 | 165 | -29.25 | - | 7 | 2 | 10 | |||
| 24 Oct | 7648.10 | 194.25 | -62.70 | - | 3 | 1 | 8 | |||
| 23 Oct | 7703.80 | 256.95 | -188.55 | - | 13 | 7 | 8 | |||
| 22 Oct | 8177.55 | 445.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 8279.70 | 445.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 8783.00 | 445.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 8690.70 | 445.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 8769.35 | 445.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8553.70 | 445.5 | 0.00 | - | 0 | 0 | 1 | |||
| 10 Oct | 8510.30 | 445.5 | 0.00 | - | 0 | 0 | 1 | |||
| 9 Oct | 8458.05 | 445.5 | 0.00 | - | 0 | -1 | 0 | |||
| 8 Oct | 8154.65 | 445.5 | 11.75 | - | 1 | 0 | 2 | |||
| 7 Oct | 7758.30 | 433.75 | 0.00 | - | 0 | 1 | 0 | |||
| 4 Oct | 7930.40 | 433.75 | -26.30 | - | 1 | 0 | 1 | |||
| 1 Oct | 8268.10 | 460.05 | 0.00 | - | 0 | -2 | 0 | |||
| 30 Sept | 8055.00 | 460.05 | - | 3 | -1 | 1 | ||||
For Abb India Limited - strike price 8100 expiring on 28NOV2024
Delta for 8100 CE is -
Historical price for 8100 CE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 187
On 20 Nov ABB was trading at 6701.60. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 51.07, the open interest changed by -10 which decreased total open position to 200
On 19 Nov ABB was trading at 6701.60. The strike last trading price was 2, which was -1.10 lower than the previous day. The implied volatity was 51.07, the open interest changed by -9 which decreased total open position to 200
On 18 Nov ABB was trading at 6625.90. The strike last trading price was 3.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 209
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 4.5, which was -1.30 lower than the previous day. The implied volatity was 46.05, the open interest changed by -26 which decreased total open position to 251
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 5.8, which was -2.40 lower than the previous day. The implied volatity was 42.03, the open interest changed by -37 which decreased total open position to 279
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 8.2, which was -7.75 lower than the previous day. The implied volatity was 39.20, the open interest changed by -116 which decreased total open position to 341
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 15.95, which was 3.05 higher than the previous day. The implied volatity was 33.69, the open interest changed by -19 which decreased total open position to 457
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 12.9, which was -2.90 lower than the previous day. The implied volatity was 35.89, the open interest changed by 102 which increased total open position to 477
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 15.8, which was -10.50 lower than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 377
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 26.3, which was -7.00 lower than the previous day. The implied volatity was 34.63, the open interest changed by 105 which increased total open position to 376
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 33.3, which was -72.00 lower than the previous day. The implied volatity was 37.41, the open interest changed by 54 which increased total open position to 268
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 105.3, which was -34.70 lower than the previous day. The implied volatity was 45.09, the open interest changed by 146 which increased total open position to 206
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 140, which was -2.00 lower than the previous day. The implied volatity was 44.75, the open interest changed by 25 which increased total open position to 59
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 142, which was -3.50 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 145.5, 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 29 Oct ABB was trading at 7492.50. The strike last trading price was 147.4, which was 29.40 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 118, which was -47.00 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 165, which was -29.25 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 194.25, which was -62.70 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 256.95, which was -188.55 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 445.5, 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 445.5, 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 445.5, 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 445.5, 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 445.5, 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 Oct ABB was trading at 8553.70. The strike last trading price was 445.5, 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 Oct ABB was trading at 8510.30. The strike last trading price was 445.5, 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 Oct ABB was trading at 8458.05. The strike last trading price was 445.5, 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 445.5, which was 11.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 433.75, 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 Oct ABB was trading at 7930.40. The strike last trading price was 433.75, which was -26.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ABB was trading at 8268.10. The strike last trading price was 460.05, 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 Sept ABB was trading at 8055.00. The strike last trading price was 460.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABB 28NOV2024 8100 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 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 6701.60 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6701.60 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 6625.90 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 6680.15 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6802.00 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6964.25 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 7237.80 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 7045.45 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6999.75 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 7164.05 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 7132.85 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 7360.85 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7430.40 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 7429.45 | 700 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7426.90 | 700 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7492.50 | 700 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7338.95 | 700 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 7521.65 | 700 | 172.90 | - | 1 | 0 | 0 |
| 24 Oct | 7648.10 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7703.80 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 8177.55 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 8279.70 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8783.00 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 8690.70 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8769.35 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8553.70 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8510.30 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8458.05 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8154.65 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7758.30 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7930.40 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 8268.10 | 527.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 8055.00 | 527.1 | - | 0 | 0 | 0 | |
For Abb India Limited - strike price 8100 expiring on 28NOV2024
Delta for 8100 PE is 0.00
Historical price for 8100 PE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 700, 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 700, 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 700, 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 700, 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 700, 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 700, 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 700, 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 Nov ABB was trading at 7237.80. The strike last trading price was 700, 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 700, 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 700, 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 700, 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 5 Nov ABB was trading at 7132.85. The strike last trading price was 700, 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 700, 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 700, 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 700, 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 700, 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 700, 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 700, 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 700, which was 172.90 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 527.1, 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 23 Oct ABB was trading at 7703.80. The strike last trading price was 527.1, 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 527.1, 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 527.1, 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 527.1, 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 527.1, 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 527.1, 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 11 Oct ABB was trading at 8553.70. The strike last trading price was 527.1, 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 10 Oct ABB was trading at 8510.30. The strike last trading price was 527.1, 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 9 Oct ABB was trading at 8458.05. The strike last trading price was 527.1, 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 527.1, 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 7 Oct ABB was trading at 7758.30. The strike last trading price was 527.1, 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 4 Oct ABB was trading at 7930.40. The strike last trading price was 527.1, 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 1 Oct ABB was trading at 8268.10. The strike last trading price was 527.1, 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 30 Sept ABB was trading at 8055.00. The strike last trading price was 527.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
