ABB
Abb India Limited
Historical option data for ABB
16 Sep 2024 04:11 PM IST
| ABB 7400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7765.20 | 444 | 64.00 | 375 | 125 | 1,375 | ||||
| 13 Sept | 7684.40 | 380 | 46.00 | 1,000 | -375 | 1,375 | ||||
| 12 Sept | 7720.20 | 334 | 0.00 | 125 | 0 | 1,750 | ||||
| 11 Sept | 7568.95 | 334 | 32.00 | 250 | -125 | 1,875 | ||||
| 10 Sept | 7535.70 | 302 | 0.00 | 0 | 1,125 | 0 | ||||
| 9 Sept | 7600.90 | 302 | 2.00 | 2,625 | 1,125 | 2,000 | ||||
|
|
||||||||||
| 6 Sept | 7516.40 | 300 | -84.55 | 500 | 125 | 750 | ||||
| 5 Sept | 7650.10 | 384.55 | 7.20 | 1,000 | 250 | 625 | ||||
| 4 Sept | 7639.05 | 377.35 | -1216.90 | 500 | 250 | 250 | ||||
| 3 Sept | 7767.90 | 1594.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7699.25 | 1594.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 7936.05 | 1594.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7876.50 | 1594.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7938.40 | 1594.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 7906.95 | 1594.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 7465.70 | 1594.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 7465.70 | 1594.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 7578.80 | 1594.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 7843.45 | 1594.25 | 1594.25 | 0 | 0 | 0 | ||||
| 26 Jul | 7851.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 7623.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 7522.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 7503.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 7716.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 7620.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 7893.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 8232.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 8251.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 8209.25 | 0 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 7400 expiring on 26SEP2024
Delta for 7400 CE is -
Historical price for 7400 CE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 444, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1375
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 380, which was 46.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 1375
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 334, 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 1750
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 334, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1875
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 302, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 0
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 302, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2000
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 300, which was -84.55 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 750
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 384.55, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 625
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 377.35, which was -1216.90 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 1594.25, 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 0
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 1594.25, 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 0
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 1594.25, 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 0
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 1594.25, 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 0
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 1594.25, 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 0
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 1594.25, 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 0
On 6 Aug ABB was trading at 7465.70. The strike last trading price was 1594.25, 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 0
On 5 Aug ABB was trading at 7465.70. The strike last trading price was 1594.25, 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 0
On 2 Aug ABB was trading at 7578.80. The strike last trading price was 1594.25, 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 0
On 30 Jul ABB was trading at 7843.45. The strike last trading price was 1594.25, which was 1594.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ABB was trading at 7851.25. 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 0 which decreased total open position to 0
On 25 Jul ABB was trading at 7623.80. 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 0 which decreased total open position to 0
On 24 Jul ABB was trading at 7522.60. 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 0 which decreased total open position to 0
On 23 Jul ABB was trading at 7503.05. 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 0 which decreased total open position to 0
On 22 Jul ABB was trading at 7716.95. 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 0 which decreased total open position to 0
On 19 Jul ABB was trading at 7620.50. 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 0 which decreased total open position to 0
On 18 Jul ABB was trading at 7893.15. 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 0 which decreased total open position to 0
On 16 Jul ABB was trading at 8232.30. 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 0 which decreased total open position to 0
On 15 Jul ABB was trading at 8251.15. 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 0 which decreased total open position to 0
On 12 Jul ABB was trading at 8209.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABB 7400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7765.20 | 36 | -17.95 | 1,01,125 | -3,750 | 24,250 |
| 13 Sept | 7684.40 | 53.95 | -0.20 | 62,000 | 2,875 | 28,000 |
| 12 Sept | 7720.20 | 54.15 | -42.50 | 38,625 | -2,125 | 25,125 |
| 11 Sept | 7568.95 | 96.65 | -17.35 | 23,375 | -5,250 | 27,375 |
| 10 Sept | 7535.70 | 114 | 3.50 | 28,125 | -1,250 | 32,500 |
| 9 Sept | 7600.90 | 110.5 | -46.85 | 67,750 | 11,125 | 33,875 |
| 6 Sept | 7516.40 | 157.35 | 43.10 | 15,750 | 2,750 | 22,625 |
| 5 Sept | 7650.10 | 114.25 | -1.75 | 5,750 | -375 | 20,000 |
| 4 Sept | 7639.05 | 116 | 21.95 | 16,750 | 2,375 | 20,375 |
| 3 Sept | 7767.90 | 94.05 | -15.95 | 16,000 | -6,375 | 18,000 |
| 2 Sept | 7699.25 | 110 | 39.00 | 32,500 | 11,125 | 23,750 |
| 30 Aug | 7936.05 | 71 | -17.00 | 13,750 | -4,375 | 12,750 |
| 29 Aug | 7876.50 | 88 | 13.50 | 31,500 | 6,000 | 17,250 |
| 28 Aug | 7938.40 | 74.5 | -19.20 | 7,625 | 2,625 | 11,250 |
| 27 Aug | 7906.95 | 93.7 | -123.90 | 16,375 | 8,500 | 8,500 |
| 6 Aug | 7465.70 | 217.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 7465.70 | 217.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7578.80 | 217.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7843.45 | 217.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7851.25 | 217.6 | 217.60 | 0 | 0 | 0 |
| 25 Jul | 7623.80 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 7522.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 7503.05 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 7716.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 7620.50 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 7893.15 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 8232.30 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 8251.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 8209.25 | 0 | 0 | 0 | 0 | |
For Abb India Limited - strike price 7400 expiring on 26SEP2024
Delta for 7400 PE is -
Historical price for 7400 PE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 36, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 24250
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 53.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 28000
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 54.15, which was -42.50 lower than the previous day. The implied volatity was -, the open interest changed by -2125 which decreased total open position to 25125
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 96.65, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 27375
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 114, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 32500
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 110.5, which was -46.85 lower than the previous day. The implied volatity was -, the open interest changed by 11125 which increased total open position to 33875
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 157.35, which was 43.10 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 22625
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 114.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 20000
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 116, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 20375
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 94.05, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by -6375 which decreased total open position to 18000
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 110, which was 39.00 higher than the previous day. The implied volatity was -, the open interest changed by 11125 which increased total open position to 23750
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 71, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 12750
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 88, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 17250
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 74.5, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 11250
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 93.7, which was -123.90 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 8500
On 6 Aug ABB was trading at 7465.70. The strike last trading price was 217.6, 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 0
On 5 Aug ABB was trading at 7465.70. The strike last trading price was 217.6, 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 0
On 2 Aug ABB was trading at 7578.80. The strike last trading price was 217.6, 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 0
On 30 Jul ABB was trading at 7843.45. The strike last trading price was 217.6, 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 0
On 26 Jul ABB was trading at 7851.25. The strike last trading price was 217.6, which was 217.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ABB was trading at 7623.80. 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 0 which decreased total open position to 0
On 24 Jul ABB was trading at 7522.60. 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 0 which decreased total open position to 0
On 23 Jul ABB was trading at 7503.05. 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 0 which decreased total open position to 0
On 22 Jul ABB was trading at 7716.95. 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 0 which decreased total open position to 0
On 19 Jul ABB was trading at 7620.50. 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 0 which decreased total open position to 0
On 18 Jul ABB was trading at 7893.15. 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 0 which decreased total open position to 0
On 16 Jul ABB was trading at 8232.30. 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 0 which decreased total open position to 0
On 15 Jul ABB was trading at 8251.15. 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 0 which decreased total open position to 0
On 12 Jul ABB was trading at 8209.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0