ABB
Abb India Limited
Historical option data for ABB
20 Dec 2024 04:11 PM IST
| ABB 26DEC2024 8400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6921.25 | 2 | -2.10 | - | 556 | -69 | 241 | |||
|
|
||||||||||
| 19 Dec | 7351.90 | 4.1 | -3.70 | 47.32 | 574 | -32 | 309 | |||
| 18 Dec | 7657.15 | 7.8 | -7.50 | 35.66 | 756 | -122 | 343 | |||
| 17 Dec | 7817.45 | 15.3 | -5.05 | 32.66 | 1,008 | -18 | 465 | |||
| 16 Dec | 7890.35 | 20.35 | 13.60 | 29.45 | 2,563 | 174 | 491 | |||
| 13 Dec | 7703.25 | 6.75 | -4.30 | 25.33 | 175 | -10 | 319 | |||
| 12 Dec | 7657.05 | 11.05 | -2.85 | 28.25 | 572 | -41 | 329 | |||
| 11 Dec | 7728.75 | 13.9 | -5.50 | 26.88 | 732 | 43 | 371 | |||
| 10 Dec | 7693.25 | 19.4 | 3.90 | 29.26 | 540 | -3 | 330 | |||
| 9 Dec | 7569.75 | 15.5 | 1.80 | 30.09 | 193 | 19 | 338 | |||
| 6 Dec | 7552.40 | 13.7 | -3.25 | 28.11 | 143 | -2 | 322 | |||
| 5 Dec | 7488.40 | 16.95 | -11.05 | 29.97 | 478 | 44 | 329 | |||
| 4 Dec | 7664.20 | 28 | 10.20 | 28.28 | 715 | 33 | 285 | |||
| 3 Dec | 7537.55 | 17.8 | 2.25 | 28.06 | 196 | 48 | 252 | |||
| 2 Dec | 7490.75 | 15.55 | -1.15 | 27.93 | 288 | 95 | 198 | |||
| 29 Nov | 7421.25 | 16.7 | -7.65 | 28.58 | 209 | 27 | 102 | |||
| 28 Nov | 7394.85 | 24.35 | -14.05 | 30.32 | 123 | 43 | 74 | |||
| 27 Nov | 7496.20 | 38.4 | -562.15 | 31.04 | 72 | 30 | 31 | |||
| 22 Nov | 6904.65 | 600.55 | 600.55 | 14.25 | 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 8400 expiring on 26DEC2024
Delta for 8400 CE is -
Historical price for 8400 CE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 241
On 19 Dec ABB was trading at 7351.90. The strike last trading price was 4.1, which was -3.70 lower than the previous day. The implied volatity was 47.32, the open interest changed by -32 which decreased total open position to 309
On 18 Dec ABB was trading at 7657.15. The strike last trading price was 7.8, which was -7.50 lower than the previous day. The implied volatity was 35.66, the open interest changed by -122 which decreased total open position to 343
On 17 Dec ABB was trading at 7817.45. The strike last trading price was 15.3, which was -5.05 lower than the previous day. The implied volatity was 32.66, the open interest changed by -18 which decreased total open position to 465
On 16 Dec ABB was trading at 7890.35. The strike last trading price was 20.35, which was 13.60 higher than the previous day. The implied volatity was 29.45, the open interest changed by 174 which increased total open position to 491
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 6.75, which was -4.30 lower than the previous day. The implied volatity was 25.33, the open interest changed by -10 which decreased total open position to 319
On 12 Dec ABB was trading at 7657.05. The strike last trading price was 11.05, which was -2.85 lower than the previous day. The implied volatity was 28.25, the open interest changed by -41 which decreased total open position to 329
On 11 Dec ABB was trading at 7728.75. The strike last trading price was 13.9, which was -5.50 lower than the previous day. The implied volatity was 26.88, the open interest changed by 43 which increased total open position to 371
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 19.4, which was 3.90 higher than the previous day. The implied volatity was 29.26, the open interest changed by -3 which decreased total open position to 330
On 9 Dec ABB was trading at 7569.75. The strike last trading price was 15.5, which was 1.80 higher than the previous day. The implied volatity was 30.09, the open interest changed by 19 which increased total open position to 338
On 6 Dec ABB was trading at 7552.40. The strike last trading price was 13.7, which was -3.25 lower than the previous day. The implied volatity was 28.11, the open interest changed by -2 which decreased total open position to 322
On 5 Dec ABB was trading at 7488.40. The strike last trading price was 16.95, which was -11.05 lower than the previous day. The implied volatity was 29.97, the open interest changed by 44 which increased total open position to 329
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 28, which was 10.20 higher than the previous day. The implied volatity was 28.28, the open interest changed by 33 which increased total open position to 285
On 3 Dec ABB was trading at 7537.55. The strike last trading price was 17.8, which was 2.25 higher than the previous day. The implied volatity was 28.06, the open interest changed by 48 which increased total open position to 252
On 2 Dec ABB was trading at 7490.75. The strike last trading price was 15.55, which was -1.15 lower than the previous day. The implied volatity was 27.93, the open interest changed by 95 which increased total open position to 198
On 29 Nov ABB was trading at 7421.25. The strike last trading price was 16.7, which was -7.65 lower than the previous day. The implied volatity was 28.58, the open interest changed by 27 which increased total open position to 102
On 28 Nov ABB was trading at 7394.85. The strike last trading price was 24.35, which was -14.05 lower than the previous day. The implied volatity was 30.32, the open interest changed by 43 which increased total open position to 74
On 27 Nov ABB was trading at 7496.20. The strike last trading price was 38.4, which was -562.15 lower than the previous day. The implied volatity was 31.04, the open interest changed by 30 which increased total open position to 31
On 22 Nov ABB was trading at 6904.65. The strike last trading price was 600.55, which was 600.55 higher than the previous day. The implied volatity was 14.25, 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
| ABB 26DEC2024 8400 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 | 502.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 7351.90 | 502.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 7657.15 | 502.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 7817.45 | 502.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 7890.35 | 502.9 | -147.10 | 24.57 | 4 | 0 | 4 |
| 13 Dec | 7703.25 | 650 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 7657.05 | 650 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 7728.75 | 650 | -115.00 | 24.03 | 1 | 0 | 5 |
| 10 Dec | 7693.25 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 7569.75 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 7552.40 | 765 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 7488.40 | 765 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Dec | 7664.20 | 765 | -185.00 | 37.95 | 2 | 0 | 3 |
| 3 Dec | 7537.55 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 7490.75 | 950 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 7421.25 | 950 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 7394.85 | 950 | 65.00 | 31.17 | 3 | 0 | 2 |
| 27 Nov | 7496.20 | 885 | 106.35 | 33.87 | 1 | 0 | 1 |
| 22 Nov | 6904.65 | 778.65 | 778.65 | - | 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 8400 expiring on 26DEC2024
Delta for 8400 PE is 0.00
Historical price for 8400 PE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 502.9, 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 502.9, 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 502.9, 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 502.9, 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 502.9, which was -147.10 lower than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 4
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 650, 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 650, 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 11 Dec ABB was trading at 7728.75. The strike last trading price was 650, which was -115.00 lower than the previous day. The implied volatity was 24.03, the open interest changed by 0 which decreased total open position to 5
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 765, 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 765, 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 765, 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 765, 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 4 Dec ABB was trading at 7664.20. The strike last trading price was 765, which was -185.00 lower than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 3
On 3 Dec ABB was trading at 7537.55. The strike last trading price was 950, 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 2 Dec ABB was trading at 7490.75. The strike last trading price was 950, 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 29 Nov ABB was trading at 7421.25. The strike last trading price was 950, 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 28 Nov ABB was trading at 7394.85. The strike last trading price was 950, which was 65.00 higher than the previous day. The implied volatity was 31.17, the open interest changed by 0 which decreased total open position to 2
On 27 Nov ABB was trading at 7496.20. The strike last trading price was 885, which was 106.35 higher than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 1
On 22 Nov ABB was trading at 6904.65. The strike last trading price was 778.65, which was 778.65 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
