ABB
Abb India Limited
Historical option data for ABB
21 Nov 2024 04:11 PM IST
| ABB 28NOV2024 9000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 6760.80 | 1.1 | -0.45 | - | 27 | -19 | 369 | |||
| 20 Nov | 6701.60 | 1.55 | 0.00 | - | 49 | 5 | 381 | |||
| 19 Nov | 6701.60 | 1.55 | -0.55 | - | 49 | -2 | 381 | |||
| 18 Nov | 6625.90 | 2.1 | 0.05 | - | 87 | -18 | 383 | |||
| 14 Nov | 6680.15 | 2.05 | -0.90 | - | 63 | -42 | 404 | |||
| 13 Nov | 6802.00 | 2.95 | -0.20 | - | 76 | -32 | 446 | |||
| 12 Nov | 6964.25 | 3.15 | -2.30 | - | 140 | -51 | 484 | |||
| 11 Nov | 7237.80 | 5.45 | 0.40 | 47.61 | 22 | -2 | 535 | |||
| 8 Nov | 7045.45 | 5.05 | -0.25 | 48.30 | 67 | -12 | 536 | |||
| 7 Nov | 6999.75 | 5.3 | -1.90 | 48.05 | 192 | -27 | 535 | |||
| 6 Nov | 7164.05 | 7.2 | -0.40 | 44.60 | 166 | 32 | 563 | |||
| 5 Nov | 7132.85 | 7.6 | -16.40 | 45.00 | 906 | -26 | 532 | |||
| 4 Nov | 7360.85 | 24 | -8.95 | 48.71 | 491 | 153 | 559 | |||
| 1 Nov | 7430.40 | 32.95 | -0.05 | 47.08 | 50 | 10 | 405 | |||
| 31 Oct | 7429.45 | 33 | -1.60 | - | 99 | 42 | 396 | |||
|
|
||||||||||
| 30 Oct | 7426.90 | 34.6 | -0.35 | - | 64 | 24 | 353 | |||
| 29 Oct | 7492.50 | 34.95 | 8.90 | - | 146 | -29 | 329 | |||
| 28 Oct | 7338.95 | 26.05 | -11.90 | - | 158 | 18 | 355 | |||
| 25 Oct | 7521.65 | 37.95 | -11.05 | - | 148 | 44 | 337 | |||
| 24 Oct | 7648.10 | 49 | -22.40 | - | 259 | 39 | 293 | |||
| 23 Oct | 7703.80 | 71.4 | -38.55 | - | 224 | 48 | 253 | |||
| 22 Oct | 8177.55 | 109.95 | -44.20 | - | 128 | 22 | 205 | |||
| 21 Oct | 8279.70 | 154.15 | -170.85 | - | 154 | 48 | 183 | |||
| 18 Oct | 8783.00 | 325 | 40.00 | - | 33 | 9 | 134 | |||
| 17 Oct | 8690.70 | 285 | -34.00 | - | 85 | 6 | 126 | |||
| 16 Oct | 8769.35 | 319 | 64.45 | - | 214 | 109 | 121 | |||
| 15 Oct | 8648.30 | 254.55 | 5.30 | - | 6 | 0 | 12 | |||
| 14 Oct | 8570.50 | 249.25 | -5.55 | - | 14 | 7 | 12 | |||
| 11 Oct | 8553.70 | 254.8 | 59.80 | - | 2 | 1 | 4 | |||
| 10 Oct | 8510.30 | 195 | 90.90 | - | 1 | 0 | 2 | |||
| 8 Oct | 8154.65 | 104.1 | -230.50 | - | 3 | 2 | 2 | |||
| 26 Sept | 8070.40 | 334.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 8178.35 | 334.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 8078.20 | 334.6 | - | 0 | 0 | 0 | ||||
For Abb India Limited - strike price 9000 expiring on 28NOV2024
Delta for 9000 CE is -
Historical price for 9000 CE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 369
On 20 Nov ABB was trading at 6701.60. The strike last trading price was 1.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 381
On 19 Nov ABB was trading at 6701.60. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 381
On 18 Nov ABB was trading at 6625.90. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 383
On 14 Nov ABB was trading at 6680.15. The strike last trading price was 2.05, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 404
On 13 Nov ABB was trading at 6802.00. The strike last trading price was 2.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 446
On 12 Nov ABB was trading at 6964.25. The strike last trading price was 3.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -51 which decreased total open position to 484
On 11 Nov ABB was trading at 7237.80. The strike last trading price was 5.45, which was 0.40 higher than the previous day. The implied volatity was 47.61, the open interest changed by -2 which decreased total open position to 535
On 8 Nov ABB was trading at 7045.45. The strike last trading price was 5.05, which was -0.25 lower than the previous day. The implied volatity was 48.30, the open interest changed by -12 which decreased total open position to 536
On 7 Nov ABB was trading at 6999.75. The strike last trading price was 5.3, which was -1.90 lower than the previous day. The implied volatity was 48.05, the open interest changed by -27 which decreased total open position to 535
On 6 Nov ABB was trading at 7164.05. The strike last trading price was 7.2, which was -0.40 lower than the previous day. The implied volatity was 44.60, the open interest changed by 32 which increased total open position to 563
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 7.6, which was -16.40 lower than the previous day. The implied volatity was 45.00, the open interest changed by -26 which decreased total open position to 532
On 4 Nov ABB was trading at 7360.85. The strike last trading price was 24, which was -8.95 lower than the previous day. The implied volatity was 48.71, the open interest changed by 153 which increased total open position to 559
On 1 Nov ABB was trading at 7430.40. The strike last trading price was 32.95, which was -0.05 lower than the previous day. The implied volatity was 47.08, the open interest changed by 10 which increased total open position to 405
On 31 Oct ABB was trading at 7429.45. The strike last trading price was 33, 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 30 Oct ABB was trading at 7426.90. The strike last trading price was 34.6, which was -0.35 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 34.95, which was 8.90 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 26.05, which was -11.90 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 37.95, which was -11.05 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 49, which was -22.40 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 71.4, which was -38.55 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 109.95, which was -44.20 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 154.15, which was -170.85 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 325, 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 17 Oct ABB was trading at 8690.70. The strike last trading price was 285, which was -34.00 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 319, which was 64.45 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 254.55, which was 5.30 higher 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 249.25, which was -5.55 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 254.8, which was 59.80 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 195, which was 90.90 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 104.1, which was -230.50 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 334.6, 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 334.6, 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 334.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABB 28NOV2024 9000 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 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 6701.60 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 6701.60 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 6625.90 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 6680.15 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 6802.00 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 6964.25 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 7237.80 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 7045.45 | 1850 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 6999.75 | 1850 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 7164.05 | 1850 | 330.00 | 74.66 | 1 | 0 | 1 |
| 5 Nov | 7132.85 | 1520 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 7360.85 | 1520 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 7430.40 | 1520 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 7429.45 | 1520 | 223.80 | - | 1 | 0 | 0 |
| 30 Oct | 7426.90 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 7492.50 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 7338.95 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 7521.65 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 7648.10 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 7703.80 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 8177.55 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 8279.70 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 8783.00 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 8690.70 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 8769.35 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 8648.30 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 8570.50 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 8553.70 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 8510.30 | 1296.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 8154.65 | 1296.2 | 1296.20 | - | 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 | 0 | 0 | |
For Abb India Limited - strike price 9000 expiring on 28NOV2024
Delta for 9000 PE is 0.00
Historical price for 9000 PE is as follows
On 21 Nov ABB was trading at 6760.80. The strike last trading price was 1850, 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 1850, 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 1850, 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 1850, 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 1850, 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 1850, 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 1850, 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 1850, 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 1850, 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 1850, 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 6 Nov ABB was trading at 7164.05. The strike last trading price was 1850, which was 330.00 higher than the previous day. The implied volatity was 74.66, the open interest changed by 0 which decreased total open position to 1
On 5 Nov ABB was trading at 7132.85. The strike last trading price was 1520, 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 1520, 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 1520, 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 1520, which was 223.80 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, 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 1296.2, which was 1296.20 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
