`
[--[65.84.65.76]--]
ABB
Abb India Limited

6680.15 -121.85 (-1.79%)

Back to Option Chain


Historical option data for ABB

14 Nov 2024 04:11 PM IST
ABB 28NOV2024 8500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 6680.15 3 -0.55 - 421 -25 972
13 Nov 6802.00 3.55 -1.35 48.28 554 -91 991
12 Nov 6964.25 4.9 -4.15 45.37 627 -45 1,091
11 Nov 7237.80 9.05 1.35 40.08 209 6 1,133
8 Nov 7045.45 7.7 -0.90 41.36 237 25 1,133
7 Nov 6999.75 8.6 -4.35 41.65 600 21 1,107
6 Nov 7164.05 12.95 -3.25 38.69 849 39 1,085
5 Nov 7132.85 16.2 -39.80 40.71 3,438 359 1,134
4 Nov 7360.85 56 -20.00 47.00 1,089 224 771
1 Nov 7430.40 76 -0.65 46.02 122 45 541
31 Oct 7429.45 76.65 -5.25 - 484 68 494
30 Oct 7426.90 81.9 6.10 - 332 65 424
29 Oct 7492.50 75.8 12.80 - 292 13 359
28 Oct 7338.95 63 -16.00 - 221 73 346
25 Oct 7521.65 79 -23.60 - 59 -5 273
24 Oct 7648.10 102.6 -37.75 - 280 20 278
23 Oct 7703.80 140.35 -91.85 - 438 160 258
22 Oct 8177.55 232.2 -76.00 - 51 14 102
21 Oct 8279.70 308.2 -237.25 - 60 13 87
18 Oct 8783.00 545.45 21.85 - 3 -1 75
17 Oct 8690.70 523.6 -61.40 - 43 16 77
16 Oct 8769.35 585 89.65 - 107 -32 62
15 Oct 8648.30 495.35 -14.55 - 13 2 94
14 Oct 8570.50 509.9 50.20 - 16 7 92
11 Oct 8553.70 459.7 40.15 - 14 2 85
10 Oct 8510.30 419.55 1.55 - 49 22 82
9 Oct 8458.05 418 169.50 - 31 5 59
8 Oct 8154.65 248.5 103.50 - 3 2 54
7 Oct 7758.30 145 - 52 51 51


For Abb India Limited - strike price 8500 expiring on 28NOV2024

Delta for 8500 CE is -

Historical price for 8500 CE is as follows

On 14 Nov ABB was trading at 6680.15. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 972


On 13 Nov ABB was trading at 6802.00. The strike last trading price was 3.55, which was -1.35 lower than the previous day. The implied volatity was 48.28, the open interest changed by -91 which decreased total open position to 991


On 12 Nov ABB was trading at 6964.25. The strike last trading price was 4.9, which was -4.15 lower than the previous day. The implied volatity was 45.37, the open interest changed by -45 which decreased total open position to 1091


On 11 Nov ABB was trading at 7237.80. The strike last trading price was 9.05, which was 1.35 higher than the previous day. The implied volatity was 40.08, the open interest changed by 6 which increased total open position to 1133


On 8 Nov ABB was trading at 7045.45. The strike last trading price was 7.7, which was -0.90 lower than the previous day. The implied volatity was 41.36, the open interest changed by 25 which increased total open position to 1133


On 7 Nov ABB was trading at 6999.75. The strike last trading price was 8.6, which was -4.35 lower than the previous day. The implied volatity was 41.65, the open interest changed by 21 which increased total open position to 1107


On 6 Nov ABB was trading at 7164.05. The strike last trading price was 12.95, which was -3.25 lower than the previous day. The implied volatity was 38.69, the open interest changed by 39 which increased total open position to 1085


On 5 Nov ABB was trading at 7132.85. The strike last trading price was 16.2, which was -39.80 lower than the previous day. The implied volatity was 40.71, the open interest changed by 359 which increased total open position to 1134


On 4 Nov ABB was trading at 7360.85. The strike last trading price was 56, which was -20.00 lower than the previous day. The implied volatity was 47.00, the open interest changed by 224 which increased total open position to 771


On 1 Nov ABB was trading at 7430.40. The strike last trading price was 76, which was -0.65 lower than the previous day. The implied volatity was 46.02, the open interest changed by 45 which increased total open position to 541


On 31 Oct ABB was trading at 7429.45. The strike last trading price was 76.65, which was -5.25 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 81.9, which was 6.10 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 75.8, which was 12.80 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 63, which was -16.00 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 79, which was -23.60 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 102.6, which was -37.75 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 140.35, which was -91.85 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 232.2, which was -76.00 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 308.2, which was -237.25 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 545.45, which was 21.85 higher 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 523.6, which was -61.40 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 585, which was 89.65 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 495.35, which was -14.55 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 509.9, which was 50.20 higher 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 459.7, which was 40.15 higher 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 419.55, which was 1.55 higher 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 418, which was 169.50 higher 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 248.5, which was 103.50 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 145, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ABB 28NOV2024 8500 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 6680.15 1250 0.00 0.00 0 0 0
13 Nov 6802.00 1250 0.00 0.00 0 0 0
12 Nov 6964.25 1250 0.00 0.00 0 -2 0
11 Nov 7237.80 1250 -50.00 43.78 2 -1 46
8 Nov 7045.45 1300 0.00 0.00 0 0 0
7 Nov 6999.75 1300 0.00 0.00 0 0 0
6 Nov 7164.05 1300 0.00 0.00 0 -2 0
5 Nov 7132.85 1300 200.00 - 4 -3 46
4 Nov 7360.85 1100 0.00 0.00 0 0 0
1 Nov 7430.40 1100 15.00 45.27 1 0 49
31 Oct 7429.45 1085 40.00 - 41 15 47
30 Oct 7426.90 1045 -85.00 - 20 12 32
29 Oct 7492.50 1130 0.00 - 0 5 0
28 Oct 7338.95 1130 80.00 - 5 2 17
25 Oct 7521.65 1050 376.90 - 1 0 15
24 Oct 7648.10 673.1 0.00 - 0 0 0
23 Oct 7703.80 673.1 236.80 - 1 0 15
22 Oct 8177.55 436.3 0.00 - 0 3 0
21 Oct 8279.70 436.3 236.30 - 71 3 15
18 Oct 8783.00 200 -47.00 - 6 4 12
17 Oct 8690.70 247 40.70 - 5 0 7
16 Oct 8769.35 206.3 -93.70 - 1 0 6
15 Oct 8648.30 300 0.00 - 0 0 6
14 Oct 8570.50 300 0.00 - 0 5 0
11 Oct 8553.70 300 -31.65 - 5 0 1
10 Oct 8510.30 331.65 -420.35 - 1 0 0
9 Oct 8458.05 752 0.00 - 0 0 0
8 Oct 8154.65 752 0.00 - 0 0 0
7 Oct 7758.30 752 - 0 0 0


For Abb India Limited - strike price 8500 expiring on 28NOV2024

Delta for 8500 PE is 0.00

Historical price for 8500 PE is as follows

On 14 Nov ABB was trading at 6680.15. The strike last trading price was 1250, 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 1250, 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 1250, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 11 Nov ABB was trading at 7237.80. The strike last trading price was 1250, which was -50.00 lower than the previous day. The implied volatity was 43.78, the open interest changed by -1 which decreased total open position to 46


On 8 Nov ABB was trading at 7045.45. The strike last trading price was 1300, 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 1300, 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 1300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 5 Nov ABB was trading at 7132.85. The strike last trading price was 1300, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 46


On 4 Nov ABB was trading at 7360.85. The strike last trading price was 1100, 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 1100, which was 15.00 higher than the previous day. The implied volatity was 45.27, the open interest changed by 0 which decreased total open position to 49


On 31 Oct ABB was trading at 7429.45. The strike last trading price was 1085, which was 40.00 higher 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 1045, which was -85.00 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 1130, 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 1130, which was 80.00 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 1050, which was 376.90 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 673.1, 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 673.1, which was 236.80 higher 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 436.3, 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 436.3, which was 236.30 higher 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 200, 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 17 Oct ABB was trading at 8690.70. The strike last trading price was 247, which was 40.70 higher 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 206.3, which was -93.70 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 300, 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 300, 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 300, which was -31.65 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 331.65, which was -420.35 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 752, 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 752, 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 752, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to