ABB
Abb India Limited
Historical option data for ABB
21 Nov 2024 04:11 PM IST
| ABB 28NOV2024 8800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6760.80 | 0.4 | -1.50 | - | 20 | -8 | 175 | |||
| 20 Nov | 6701.60 | 1.9 | 0.00 | - | 1 | -1 | 184 | |||
| 19 Nov | 6701.60 | 1.9 | 0.00 | - | 1 | 0 | 184 | |||
| 18 Nov | 6625.90 | 1.9 | -0.10 | - | 66 | -19 | 183 | |||
| 14 Nov | 6680.15 | 2 | -1.00 | - | 14 | -5 | 202 | |||
| 13 Nov | 6802.00 | 3 | -0.20 | - | 56 | -25 | 211 | |||
| 12 Nov | 6964.25 | 3.2 | -2.60 | 48.99 | 12 | -1 | 236 | |||
| 11 Nov | 7237.80 | 5.8 | 1.45 | 43.83 | 27 | -26 | 238 | |||
| 8 Nov | 7045.45 | 4.35 | -1.65 | 43.58 | 123 | -6 | 264 | |||
| 7 Nov | 6999.75 | 6 | -2.00 | 45.17 | 83 | -23 | 271 | |||
| 6 Nov | 7164.05 | 8 | -0.45 | 41.51 | 47 | -18 | 294 | |||
| 5 Nov | 7132.85 | 8.45 | -23.55 | 42.07 | 533 | 74 | 312 | |||
| 4 Nov | 7360.85 | 32 | -12.45 | 47.43 | 212 | 55 | 237 | |||
| 1 Nov | 7430.40 | 44.45 | -2.55 | 46.17 | 6 | 2 | 183 | |||
| 31 Oct | 7429.45 | 47 | -1.00 | - | 112 | 0 | 180 | |||
| 30 Oct | 7426.90 | 48 | 0.20 | - | 42 | 14 | 181 | |||
| 29 Oct | 7492.50 | 47.8 | 8.25 | - | 89 | 2 | 165 | |||
| 28 Oct | 7338.95 | 39.55 | -1.60 | - | 19 | 1 | 163 | |||
| 25 Oct | 7521.65 | 41.15 | -26.20 | - | 19 | 2 | 162 | |||
| 24 Oct | 7648.10 | 67.35 | -22.65 | - | 72 | 43 | 159 | |||
| 23 Oct | 7703.80 | 90 | -77.90 | - | 121 | 86 | 115 | |||
| 22 Oct | 8177.55 | 167.9 | -25.65 | - | 10 | 2 | 29 | |||
| 21 Oct | 8279.70 | 193.55 | -239.00 | - | 36 | 12 | 28 | |||
| 18 Oct | 8783.00 | 432.55 | 43.80 | - | 14 | 10 | 16 | |||
| 17 Oct | 8690.70 | 388.75 | -6.65 | - | 10 | 5 | 7 | |||
| 16 Oct | 8769.35 | 395.4 | 79.85 | - | 2 | 1 | 2 | |||
| 15 Oct | 8648.30 | 315.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 8570.50 | 315.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 8553.70 | 315.55 | 0.00 | - | 0 | 1 | 0 | |||
| 10 Oct | 8510.30 | 315.55 | -73.50 | - | 2 | 1 | 1 | |||
| 8 Oct | 8154.65 | 389.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Sept | 8070.40 | 389.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 8178.35 | 389.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 8078.20 | 389.05 | 389.05 | - | 0 | 0 | 0 | |||
| 23 Sept | 7939.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 7873.65 | 0 | - | 0 | 0 | 0 | ||||
For Abb India Limited - strike price 8800 expiring on 28NOV2024
Delta for 8800 CE is -
Historical price for 8800 CE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 0.4, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 175
On 20 Nov ABB was trading at 6701.60. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 184
On 19 Nov ABB was trading at 6701.60. The strike last trading price was 1.9, 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 184
On 18 Nov ABB was trading at 6625.90. 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 -19 which decreased total open position to 183
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 202
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 211
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 3.2, which was -2.60 lower than the previous day. The implied volatity was 48.99, the open interest changed by -1 which decreased total open position to 236
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 5.8, which was 1.45 higher than the previous day. The implied volatity was 43.83, the open interest changed by -26 which decreased total open position to 238
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 43.58, the open interest changed by -6 which decreased total open position to 264
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 6, which was -2.00 lower than the previous day. The implied volatity was 45.17, the open interest changed by -23 which decreased total open position to 271
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 8, which was -0.45 lower than the previous day. The implied volatity was 41.51, the open interest changed by -18 which decreased total open position to 294
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 8.45, which was -23.55 lower than the previous day. The implied volatity was 42.07, the open interest changed by 74 which increased total open position to 312
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 32, which was -12.45 lower than the previous day. The implied volatity was 47.43, the open interest changed by 55 which increased total open position to 237
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 44.45, which was -2.55 lower than the previous day. The implied volatity was 46.17, the open interest changed by 2 which increased total open position to 183
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 47, which was -1.00 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 48, which was 0.20 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 47.8, which was 8.25 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 39.55, which was -1.60 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 41.15, which was -26.20 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 67.35, which was -22.65 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 90, which was -77.90 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 167.9, which was -25.65 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 193.55, which was -239.00 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 432.55, which was 43.80 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 388.75, which was -6.65 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 395.4, which was 79.85 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 315.55, 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 315.55, 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 315.55, 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 315.55, which was -73.50 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 389.05, 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 26 Sept ABB was trading at 8070.40. The strike last trading price was 389.05, 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 25 Sept ABB was trading at 8178.35. The strike last trading price was 389.05, 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 24 Sept ABB was trading at 8078.20. The strike last trading price was 389.05, which was 389.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept ABB was trading at 7939.65. 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 17 Sept ABB was trading at 7873.65. 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 28NOV2024 8800 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 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 6701.60 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6701.60 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 6625.90 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 6680.15 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6802.00 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6964.25 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 7237.80 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 7045.45 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6999.75 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 7164.05 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 7132.85 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 7360.85 | 1374.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7430.40 | 1374.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 7429.45 | 1374.05 | 64.05 | - | 2 | 1 | 7 |
| 30 Oct | 7426.90 | 1310 | -14.75 | - | 1 | 0 | 5 |
| 29 Oct | 7492.50 | 1324.75 | 74.75 | - | 2 | 1 | 4 |
| 28 Oct | 7338.95 | 1250 | 650.00 | - | 1 | 2 | 2 |
| 25 Oct | 7521.65 | 600 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7648.10 | 600 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7703.80 | 600 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 8177.55 | 600 | 162.25 | - | 1 | 0 | 1 |
| 21 Oct | 8279.70 | 437.75 | -716.50 | - | 1 | 0 | 0 |
| 18 Oct | 8783.00 | 1154.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 8690.70 | 1154.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8769.35 | 1154.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8648.30 | 1154.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8570.50 | 1154.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8553.70 | 1154.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8510.30 | 1154.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8154.65 | 1154.25 | 1154.25 | - | 0 | 0 | 0 |
| 26 Sept | 8070.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 8178.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 8078.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 7939.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 7873.65 | 0 | - | 0 | 0 | 0 | |
For Abb India Limited - strike price 8800 expiring on 28NOV2024
Delta for 8800 PE is 0.00
Historical price for 8800 PE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 1374.05, 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 31 Oct ABB was trading at 7429.45. The strike last trading price was 1374.05, which was 64.05 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 1310, which was -14.75 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 1324.75, which was 74.75 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 1250, which was 650.00 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 600, 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 24 Oct ABB was trading at 7648.10. The strike last trading price was 600, 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 600, 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 600, which was 162.25 higher 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 437.75, which was -716.50 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 1154.25, 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 1154.25, 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 1154.25, 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 1154.25, 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 1154.25, 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 1154.25, 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 1154.25, 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 1154.25, which was 1154.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ABB was trading at 8070.40. 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 25 Sept ABB was trading at 8178.35. 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 24 Sept ABB was trading at 8078.20. 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 23 Sept ABB was trading at 7939.65. 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 17 Sept ABB was trading at 7873.65. 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
