ABB
Abb India Limited
Historical option data for ABB
20 Dec 2024 04:11 PM IST
| ABB 26DEC2024 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6921.25 | 3.05 | -3.20 | - | 1,056 | -53 | 618 | |||
| 19 Dec | 7351.90 | 6.25 | -9.70 | 43.01 | 1,193 | 211 | 673 | |||
| 18 Dec | 7657.15 | 15.95 | -18.60 | 32.89 | 1,230 | -48 | 460 | |||
| 17 Dec | 7817.45 | 34.55 | -9.90 | 31.22 | 1,685 | -64 | 508 | |||
| 16 Dec | 7890.35 | 44.45 | 25.90 | 27.65 | 3,896 | 135 | 574 | |||
| 13 Dec | 7703.25 | 18.55 | -5.05 | 24.53 | 529 | -45 | 438 | |||
| 12 Dec | 7657.05 | 23.6 | -6.75 | 26.83 | 385 | 25 | 484 | |||
| 11 Dec | 7728.75 | 30.35 | -8.90 | 25.76 | 532 | 34 | 463 | |||
| 10 Dec | 7693.25 | 39.25 | 11.85 | 28.45 | 830 | -31 | 434 | |||
| 9 Dec | 7569.75 | 27.4 | 0.35 | 28.33 | 376 | 78 | 466 | |||
| 6 Dec | 7552.40 | 27.05 | -3.85 | 27.27 | 344 | 39 | 387 | |||
| 5 Dec | 7488.40 | 30.9 | -22.25 | 29.04 | 685 | 88 | 348 | |||
| 4 Dec | 7664.20 | 53.15 | 20.25 | 27.98 | 1,193 | -64 | 261 | |||
| 3 Dec | 7537.55 | 32.9 | 2.20 | 27.22 | 630 | 70 | 326 | |||
| 2 Dec | 7490.75 | 30.7 | 0.05 | 27.62 | 385 | 71 | 256 | |||
| 29 Nov | 7421.25 | 30.65 | -10.35 | 28.12 | 289 | 18 | 187 | |||
| 28 Nov | 7394.85 | 41 | -15.00 | 29.70 | 144 | 41 | 170 | |||
| 27 Nov | 7496.20 | 56 | 10.00 | 29.42 | 319 | 69 | 129 | |||
| 26 Nov | 7329.70 | 46 | -14.00 | 31.51 | 117 | 57 | 60 | |||
| 25 Nov | 7259.85 | 60 | 39.00 | 36.25 | 1 | 2 | 2 | |||
| 22 Nov | 6904.65 | 21 | -665.85 | 34.42 | 2 | 0 | 0 | |||
| 31 Oct | 7429.45 | 686.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7426.90 | 686.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7338.95 | 686.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 8177.55 | 686.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 8279.70 | 686.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 8783.00 | 686.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 8690.70 | 686.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 8769.35 | 686.85 | 686.85 | - | 0 | 0 | 0 | |||
| 15 Oct | 8648.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 8570.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8553.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 8510.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 8458.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 8154.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 7758.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 7930.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 8110.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 8268.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 8055.00 | 0 | - | 0 | 0 | 0 | ||||
For Abb India Limited - strike price 8200 expiring on 26DEC2024
Delta for 8200 CE is -
Historical price for 8200 CE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 3.05, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -53 which decreased total open position to 618
On 19 Dec ABB was trading at 7351.90. The strike last trading price was 6.25, which was -9.70 lower than the previous day. The implied volatity was 43.01, the open interest changed by 211 which increased total open position to 673
On 18 Dec ABB was trading at 7657.15. The strike last trading price was 15.95, which was -18.60 lower than the previous day. The implied volatity was 32.89, the open interest changed by -48 which decreased total open position to 460
On 17 Dec ABB was trading at 7817.45. The strike last trading price was 34.55, which was -9.90 lower than the previous day. The implied volatity was 31.22, the open interest changed by -64 which decreased total open position to 508
On 16 Dec ABB was trading at 7890.35. The strike last trading price was 44.45, which was 25.90 higher than the previous day. The implied volatity was 27.65, the open interest changed by 135 which increased total open position to 574
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 18.55, which was -5.05 lower than the previous day. The implied volatity was 24.53, the open interest changed by -45 which decreased total open position to 438
On 12 Dec ABB was trading at 7657.05. The strike last trading price was 23.6, which was -6.75 lower than the previous day. The implied volatity was 26.83, the open interest changed by 25 which increased total open position to 484
On 11 Dec ABB was trading at 7728.75. The strike last trading price was 30.35, which was -8.90 lower than the previous day. The implied volatity was 25.76, the open interest changed by 34 which increased total open position to 463
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 39.25, which was 11.85 higher than the previous day. The implied volatity was 28.45, the open interest changed by -31 which decreased total open position to 434
On 9 Dec ABB was trading at 7569.75. The strike last trading price was 27.4, which was 0.35 higher than the previous day. The implied volatity was 28.33, the open interest changed by 78 which increased total open position to 466
On 6 Dec ABB was trading at 7552.40. The strike last trading price was 27.05, which was -3.85 lower than the previous day. The implied volatity was 27.27, the open interest changed by 39 which increased total open position to 387
On 5 Dec ABB was trading at 7488.40. The strike last trading price was 30.9, which was -22.25 lower than the previous day. The implied volatity was 29.04, the open interest changed by 88 which increased total open position to 348
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 53.15, which was 20.25 higher than the previous day. The implied volatity was 27.98, the open interest changed by -64 which decreased total open position to 261
On 3 Dec ABB was trading at 7537.55. The strike last trading price was 32.9, which was 2.20 higher than the previous day. The implied volatity was 27.22, the open interest changed by 70 which increased total open position to 326
On 2 Dec ABB was trading at 7490.75. The strike last trading price was 30.7, which was 0.05 higher than the previous day. The implied volatity was 27.62, the open interest changed by 71 which increased total open position to 256
On 29 Nov ABB was trading at 7421.25. The strike last trading price was 30.65, which was -10.35 lower than the previous day. The implied volatity was 28.12, the open interest changed by 18 which increased total open position to 187
On 28 Nov ABB was trading at 7394.85. The strike last trading price was 41, which was -15.00 lower than the previous day. The implied volatity was 29.70, the open interest changed by 41 which increased total open position to 170
On 27 Nov ABB was trading at 7496.20. The strike last trading price was 56, which was 10.00 higher than the previous day. The implied volatity was 29.42, the open interest changed by 69 which increased total open position to 129
On 26 Nov ABB was trading at 7329.70. The strike last trading price was 46, which was -14.00 lower than the previous day. The implied volatity was 31.51, the open interest changed by 57 which increased total open position to 60
On 25 Nov ABB was trading at 7259.85. The strike last trading price was 60, which was 39.00 higher than the previous day. The implied volatity was 36.25, the open interest changed by 2 which increased total open position to 2
On 22 Nov ABB was trading at 6904.65. The strike last trading price was 21, which was -665.85 lower than the previous day. The implied volatity was 34.42, 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 686.85, 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 30 Oct ABB was trading at 7426.90. The strike last trading price was 686.85, 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 28 Oct ABB was trading at 7338.95. The strike last trading price was 686.85, 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 686.85, 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 686.85, 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 686.85, 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 686.85, 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 686.85, which was 686.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ABB was trading at 8648.30. 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 14 Oct ABB was trading at 8570.50. 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 Oct ABB was trading at 8553.70. 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 10 Oct ABB was trading at 8510.30. 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 Oct ABB was trading at 8458.05. 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 8 Oct ABB was trading at 8154.65. 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 7 Oct ABB was trading at 7758.30. 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 Oct ABB was trading at 7930.40. 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 3 Oct ABB was trading at 8110.30. 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 1 Oct ABB was trading at 8268.10. 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 30 Sept ABB was trading at 8055.00. 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 26DEC2024 8200 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 | 335 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 7351.90 | 335 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 7657.15 | 335 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 7817.45 | 335 | 0.00 | 0.00 | 0 | 3 | 0 |
| 16 Dec | 7890.35 | 335 | -130.00 | 27.08 | 7 | 1 | 23 |
| 13 Dec | 7703.25 | 465 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 7657.05 | 465 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 7728.75 | 465 | -93.00 | 23.56 | 1 | 0 | 21 |
| 10 Dec | 7693.25 | 558 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 7569.75 | 558 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 7552.40 | 558 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 7488.40 | 558 | 0.00 | 0.00 | 0 | -1 | 0 |
| 4 Dec | 7664.20 | 558 | -107.00 | 29.73 | 1 | 0 | 22 |
| 3 Dec | 7537.55 | 665 | -73.85 | 30.42 | 1 | 0 | 21 |
| 2 Dec | 7490.75 | 738.85 | -61.15 | 36.65 | 1 | 0 | 20 |
| 29 Nov | 7421.25 | 800 | 0.00 | 0.00 | 0 | 12 | 0 |
| 28 Nov | 7394.85 | 800 | 57.10 | 36.50 | 12 | 2 | 10 |
| 27 Nov | 7496.20 | 742.9 | 74.30 | 37.95 | 8 | 5 | 5 |
| 26 Nov | 7329.70 | 668.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 7259.85 | 668.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 6904.65 | 668.6 | 668.60 | - | 0 | 0 | 0 |
| 31 Oct | 7429.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 7426.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7338.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 8177.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 8279.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8783.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 8690.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8769.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8648.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8570.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8553.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8510.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 8458.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8154.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 7758.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 7930.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 8110.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 8268.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 8055.00 | 0 | - | 0 | 0 | 0 | |
For Abb India Limited - strike price 8200 expiring on 26DEC2024
Delta for 8200 PE is 0.00
Historical price for 8200 PE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 335, 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 335, 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 335, 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 335, 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 16 Dec ABB was trading at 7890.35. The strike last trading price was 335, which was -130.00 lower than the previous day. The implied volatity was 27.08, the open interest changed by 1 which increased total open position to 23
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 465, 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 465, 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 11 Dec ABB was trading at 7728.75. The strike last trading price was 465, which was -93.00 lower than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 21
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 558, 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 558, 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 558, 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 Dec ABB was trading at 7488.40. The strike last trading price was 558, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 558, which was -107.00 lower than the previous day. The implied volatity was 29.73, the open interest changed by 0 which decreased total open position to 22
On 3 Dec ABB was trading at 7537.55. The strike last trading price was 665, which was -73.85 lower than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 21
On 2 Dec ABB was trading at 7490.75. The strike last trading price was 738.85, which was -61.15 lower than the previous day. The implied volatity was 36.65, the open interest changed by 0 which decreased total open position to 20
On 29 Nov ABB was trading at 7421.25. The strike last trading price was 800, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 28 Nov ABB was trading at 7394.85. The strike last trading price was 800, which was 57.10 higher than the previous day. The implied volatity was 36.50, the open interest changed by 2 which increased total open position to 10
On 27 Nov ABB was trading at 7496.20. The strike last trading price was 742.9, which was 74.30 higher than the previous day. The implied volatity was 37.95, the open interest changed by 5 which increased total open position to 5
On 26 Nov ABB was trading at 7329.70. The strike last trading price was 668.6, 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 668.6, 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 668.6, which was 668.60 higher than the previous day. The implied volatity was -, 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 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 30 Oct ABB was trading at 7426.90. 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 28 Oct ABB was trading at 7338.95. 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 22 Oct ABB was trading at 8177.55. 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 21 Oct ABB was trading at 8279.70. 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 Oct ABB was trading at 8783.00. 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 Oct ABB was trading at 8690.70. 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 16 Oct ABB was trading at 8769.35. 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 15 Oct ABB was trading at 8648.30. 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 14 Oct ABB was trading at 8570.50. 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 Oct ABB was trading at 8553.70. 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 10 Oct ABB was trading at 8510.30. 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 Oct ABB was trading at 8458.05. 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 8 Oct ABB was trading at 8154.65. 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 7 Oct ABB was trading at 7758.30. 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 Oct ABB was trading at 7930.40. 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 3 Oct ABB was trading at 8110.30. 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 1 Oct ABB was trading at 8268.10. 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 30 Sept ABB was trading at 8055.00. 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
