ABB
Abb India Limited
Historical option data for ABB
20 Dec 2024 04:11 PM IST
| ABB 26DEC2024 8600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 6921.25 | 1.15 | -2.30 | - | 497 | -131 | 320 | |||
| 19 Dec | 7351.90 | 3.45 | -1.40 | - | 598 | -31 | 447 | |||
| 18 Dec | 7657.15 | 4.85 | -3.05 | 39.58 | 378 | 27 | 475 | |||
| 17 Dec | 7817.45 | 7.9 | -4.15 | 35.26 | 1,466 | -37 | 448 | |||
| 16 Dec | 7890.35 | 12.05 | 8.35 | 33.02 | 1,961 | 173 | 467 | |||
| 13 Dec | 7703.25 | 3.7 | -2.00 | 28.04 | 171 | 6 | 293 | |||
| 12 Dec | 7657.05 | 5.7 | -1.50 | 30.13 | 79 | -13 | 287 | |||
| 11 Dec | 7728.75 | 7.2 | -2.60 | 28.72 | 217 | 16 | 300 | |||
| 10 Dec | 7693.25 | 9.8 | 1.65 | 30.40 | 636 | 8 | 288 | |||
| 9 Dec | 7569.75 | 8.15 | -0.30 | 31.35 | 93 | 10 | 284 | |||
| 6 Dec | 7552.40 | 8.45 | -1.85 | 30.07 | 145 | 2 | 274 | |||
| 5 Dec | 7488.40 | 10.3 | -5.05 | 31.54 | 271 | -12 | 271 | |||
|
|
||||||||||
| 4 Dec | 7664.20 | 15.35 | 6.55 | 29.13 | 902 | 49 | 280 | |||
| 3 Dec | 7537.55 | 8.8 | 0.25 | 28.47 | 273 | 63 | 232 | |||
| 2 Dec | 7490.75 | 8.55 | -0.80 | 28.88 | 58 | 3 | 169 | |||
| 29 Nov | 7421.25 | 9.35 | -4.15 | 29.32 | 246 | 133 | 164 | |||
| 28 Nov | 7394.85 | 13.5 | -3.30 | 30.60 | 28 | 13 | 30 | |||
| 27 Nov | 7496.20 | 16.8 | -506.05 | 29.30 | 27 | 17 | 17 | |||
| 22 Nov | 6904.65 | 522.85 | 0.00 | 15.58 | 0 | 0 | 0 | |||
| 1 Nov | 7430.40 | 522.85 | 522.85 | 7.92 | 0 | 0 | 0 | |||
| 31 Oct | 7429.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 7426.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 7492.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 7338.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 7521.65 | 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 8600 expiring on 26DEC2024
Delta for 8600 CE is -
Historical price for 8600 CE is as follows
On 20 Dec ABB was trading at 6921.25. The strike last trading price was 1.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -131 which decreased total open position to 320
On 19 Dec ABB was trading at 7351.90. The strike last trading price was 3.45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 447
On 18 Dec ABB was trading at 7657.15. The strike last trading price was 4.85, which was -3.05 lower than the previous day. The implied volatity was 39.58, the open interest changed by 27 which increased total open position to 475
On 17 Dec ABB was trading at 7817.45. The strike last trading price was 7.9, which was -4.15 lower than the previous day. The implied volatity was 35.26, the open interest changed by -37 which decreased total open position to 448
On 16 Dec ABB was trading at 7890.35. The strike last trading price was 12.05, which was 8.35 higher than the previous day. The implied volatity was 33.02, the open interest changed by 173 which increased total open position to 467
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 3.7, which was -2.00 lower than the previous day. The implied volatity was 28.04, the open interest changed by 6 which increased total open position to 293
On 12 Dec ABB was trading at 7657.05. The strike last trading price was 5.7, which was -1.50 lower than the previous day. The implied volatity was 30.13, the open interest changed by -13 which decreased total open position to 287
On 11 Dec ABB was trading at 7728.75. The strike last trading price was 7.2, which was -2.60 lower than the previous day. The implied volatity was 28.72, the open interest changed by 16 which increased total open position to 300
On 10 Dec ABB was trading at 7693.25. The strike last trading price was 9.8, which was 1.65 higher than the previous day. The implied volatity was 30.40, the open interest changed by 8 which increased total open position to 288
On 9 Dec ABB was trading at 7569.75. The strike last trading price was 8.15, which was -0.30 lower than the previous day. The implied volatity was 31.35, the open interest changed by 10 which increased total open position to 284
On 6 Dec ABB was trading at 7552.40. The strike last trading price was 8.45, which was -1.85 lower than the previous day. The implied volatity was 30.07, the open interest changed by 2 which increased total open position to 274
On 5 Dec ABB was trading at 7488.40. The strike last trading price was 10.3, which was -5.05 lower than the previous day. The implied volatity was 31.54, the open interest changed by -12 which decreased total open position to 271
On 4 Dec ABB was trading at 7664.20. The strike last trading price was 15.35, which was 6.55 higher than the previous day. The implied volatity was 29.13, the open interest changed by 49 which increased total open position to 280
On 3 Dec ABB was trading at 7537.55. The strike last trading price was 8.8, which was 0.25 higher than the previous day. The implied volatity was 28.47, the open interest changed by 63 which increased total open position to 232
On 2 Dec ABB was trading at 7490.75. The strike last trading price was 8.55, which was -0.80 lower than the previous day. The implied volatity was 28.88, the open interest changed by 3 which increased total open position to 169
On 29 Nov ABB was trading at 7421.25. The strike last trading price was 9.35, which was -4.15 lower than the previous day. The implied volatity was 29.32, the open interest changed by 133 which increased total open position to 164
On 28 Nov ABB was trading at 7394.85. The strike last trading price was 13.5, which was -3.30 lower than the previous day. The implied volatity was 30.60, the open interest changed by 13 which increased total open position to 30
On 27 Nov ABB was trading at 7496.20. The strike last trading price was 16.8, which was -506.05 lower than the previous day. The implied volatity was 29.30, the open interest changed by 17 which increased total open position to 17
On 22 Nov ABB was trading at 6904.65. The strike last trading price was 522.85, which was 0.00 lower than the previous day. The implied volatity was 15.58, 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 522.85, which was 522.85 higher than the previous day. The implied volatity was 7.92, 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 29 Oct ABB was trading at 7492.50. 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 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 25 Oct ABB was trading at 7521.65. 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 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 8600 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 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 7351.90 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 7657.15 | 700 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 7817.45 | 700 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 7890.35 | 700 | -220.00 | 30.56 | 4 | 0 | 11 |
| 13 Dec | 7703.25 | 920 | -228.00 | 53.21 | 1 | 0 | 12 |
| 12 Dec | 7657.05 | 1148 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 7728.75 | 1148 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 7693.25 | 1148 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 7569.75 | 1148 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 7552.40 | 1148 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 7488.40 | 1148 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 7664.20 | 1148 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 7537.55 | 1148 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 7490.75 | 1148 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 7421.25 | 1148 | 0.00 | 0.00 | 0 | 6 | 0 |
| 28 Nov | 7394.85 | 1148 | 83.00 | 35.52 | 6 | 5 | 11 |
| 27 Nov | 7496.20 | 1065 | -535.00 | 31.73 | 3 | 2 | 5 |
| 22 Nov | 6904.65 | 1600 | 800.00 | 37.89 | 2 | 0 | 1 |
| 1 Nov | 7430.40 | 800 | 0.00 | 0.00 | 0 | 0 | 1 |
| 31 Oct | 7429.45 | 800 | 0.00 | - | 0 | 0 | 1 |
| 30 Oct | 7426.90 | 800 | 0.00 | - | 0 | 0 | 1 |
| 29 Oct | 7492.50 | 800 | 0.00 | - | 0 | 0 | 1 |
| 28 Oct | 7338.95 | 800 | 0.00 | - | 0 | 0 | 1 |
| 25 Oct | 7521.65 | 800 | 450.00 | - | 0 | 0 | 1 |
| 22 Oct | 8177.55 | 350 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 8279.70 | 350 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8783.00 | 350 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 8690.70 | 350 | 0.00 | - | 0 | 1 | 0 |
| 16 Oct | 8769.35 | 350 | 350.00 | - | 1 | 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 8600 expiring on 26DEC2024
Delta for 8600 PE is 0.00
Historical price for 8600 PE is as follows
On 20 Dec ABB was trading at 6921.25. 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 19 Dec ABB was trading at 7351.90. 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 18 Dec ABB was trading at 7657.15. 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 17 Dec ABB was trading at 7817.45. 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 -1 which decreased total open position to 0
On 16 Dec ABB was trading at 7890.35. The strike last trading price was 700, which was -220.00 lower than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 11
On 13 Dec ABB was trading at 7703.25. The strike last trading price was 920, which was -228.00 lower than the previous day. The implied volatity was 53.21, the open interest changed by 0 which decreased total open position to 12
On 12 Dec ABB was trading at 7657.05. The strike last trading price was 1148, 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 1148, 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 10 Dec ABB was trading at 7693.25. The strike last trading price was 1148, 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 1148, 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 1148, 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 1148, 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 Dec ABB was trading at 7664.20. The strike last trading price was 1148, 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 3 Dec ABB was trading at 7537.55. The strike last trading price was 1148, 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 1148, 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 1148, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 28 Nov ABB was trading at 7394.85. The strike last trading price was 1148, which was 83.00 higher than the previous day. The implied volatity was 35.52, the open interest changed by 5 which increased total open position to 11
On 27 Nov ABB was trading at 7496.20. The strike last trading price was 1065, which was -535.00 lower than the previous day. The implied volatity was 31.73, the open interest changed by 2 which increased total open position to 5
On 22 Nov ABB was trading at 6904.65. The strike last trading price was 1600, which was 800.00 higher than the previous day. The implied volatity was 37.89, the open interest changed by 0 which decreased total open position to 1
On 1 Nov ABB was trading at 7430.40. 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 0 which decreased total open position to 1
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 800, 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 800, 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 800, 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 800, 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 800, which was 450.00 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 350, 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 350, 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 350, 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 350, 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 350, which was 350.00 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
