ABB
Abb India Limited
Historical option data for ABB
18 Oct 2024 10:21 AM IST
| ABB 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 8750.25 | 583.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 8690.70 | 583.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 8769.35 | 583.4 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 8648.30 | 583.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 8570.50 | 583.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 8553.70 | 583.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 8510.30 | 583.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 8458.05 | 583.4 | 0.00 | 0 | 125 | 0 | ||||
| 8 Oct | 8154.65 | 583.4 | 123.40 | 250 | 0 | 375 | ||||
| 7 Oct | 7758.30 | 460 | -305.00 | 125 | 0 | 375 | ||||
| 4 Oct | 7930.40 | 765 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 8110.30 | 765 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 8268.10 | 765 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 8055.00 | 765 | 0.00 | 0 | -250 | 0 | ||||
| 27 Sept | 8133.45 | 765 | 122.50 | 375 | 0 | 625 | ||||
| 26 Sept | 8070.40 | 642.5 | -50.30 | 250 | 0 | 500 | ||||
| 25 Sept | 8178.35 | 692.8 | -30.20 | 875 | -250 | 250 | ||||
| 24 Sept | 8078.20 | 723 | 163.00 | 250 | 0 | 250 | ||||
| 23 Sept | 7939.65 | 560 | 70.05 | 125 | 0 | 250 | ||||
| 20 Sept | 7695.75 | 489.95 | -321.75 | 1,000 | 125 | 125 | ||||
| 19 Sept | 7502.70 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 7785.25 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7873.65 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 7765.20 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7684.40 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7720.20 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 7568.95 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7600.90 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7516.40 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7650.10 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7767.90 | 811.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 7699.25 | 811.7 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 7500 expiring on 31OCT2024
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 18 Oct ABB was trading at 8750.25. The strike last trading price was 583.4, 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 17 Oct ABB was trading at 8690.70. The strike last trading price was 583.4, 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 Oct ABB was trading at 8769.35. The strike last trading price was 583.4, 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 Oct ABB was trading at 8648.30. The strike last trading price was 583.4, 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 14 Oct ABB was trading at 8570.50. The strike last trading price was 583.4, 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 11 Oct ABB was trading at 8553.70. The strike last trading price was 583.4, 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 10 Oct ABB was trading at 8510.30. The strike last trading price was 583.4, 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 9 Oct ABB was trading at 8458.05. The strike last trading price was 583.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 0
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 583.4, which was 123.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 460, which was -305.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 4 Oct ABB was trading at 7930.40. The strike last trading price was 765, 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 3 Oct ABB was trading at 8110.30. The strike last trading price was 765, 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 1 Oct ABB was trading at 8268.10. The strike last trading price was 765, 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 Sept ABB was trading at 8055.00. The strike last trading price was 765, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 27 Sept ABB was trading at 8133.45. The strike last trading price was 765, which was 122.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 26 Sept ABB was trading at 8070.40. The strike last trading price was 642.5, which was -50.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 25 Sept ABB was trading at 8178.35. The strike last trading price was 692.8, which was -30.20 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 250
On 24 Sept ABB was trading at 8078.20. The strike last trading price was 723, which was 163.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 23 Sept ABB was trading at 7939.65. The strike last trading price was 560, which was 70.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 20 Sept ABB was trading at 7695.75. The strike last trading price was 489.95, which was -321.75 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 19 Sept ABB was trading at 7502.70. The strike last trading price was 811.7, 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 Sept ABB was trading at 7785.25. The strike last trading price was 811.7, 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 17 Sept ABB was trading at 7873.65. The strike last trading price was 811.7, 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 Sept ABB was trading at 7765.20. The strike last trading price was 811.7, 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 13 Sept ABB was trading at 7684.40. The strike last trading price was 811.7, 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 Sept ABB was trading at 7720.20. The strike last trading price was 811.7, 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 11 Sept ABB was trading at 7568.95. The strike last trading price was 811.7, 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 9 Sept ABB was trading at 7600.90. The strike last trading price was 811.7, 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 Sept ABB was trading at 7516.40. The strike last trading price was 811.7, 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 Sept ABB was trading at 7650.10. The strike last trading price was 811.7, 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 3 Sept ABB was trading at 7767.90. The strike last trading price was 811.7, 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 811.7, 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 7500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 8750.25 | 11 | 0.00 | 125 | 0 | 34,625 |
| 17 Oct | 8690.70 | 11 | 4.50 | 33,375 | 2,500 | 33,000 |
| 16 Oct | 8769.35 | 6.5 | -0.50 | 6,250 | 2,250 | 30,500 |
| 15 Oct | 8648.30 | 7 | -1.15 | 1,375 | 375 | 28,125 |
| 14 Oct | 8570.50 | 8.15 | 0.10 | 4,750 | -1,000 | 27,750 |
| 11 Oct | 8553.70 | 8.05 | -1.45 | 8,375 | -3,000 | 29,000 |
| 10 Oct | 8510.30 | 9.5 | -5.50 | 27,250 | -5,125 | 32,000 |
| 9 Oct | 8458.05 | 15 | -25.55 | 80,750 | -4,750 | 37,125 |
| 8 Oct | 8154.65 | 40.55 | -79.40 | 58,500 | -125 | 41,875 |
| 7 Oct | 7758.30 | 119.95 | 55.95 | 72,125 | 0 | 42,125 |
| 4 Oct | 7930.40 | 64 | 12.75 | 41,000 | 1,375 | 41,750 |
| 3 Oct | 8110.30 | 51.25 | 17.05 | 44,250 | 1,750 | 40,500 |
| 1 Oct | 8268.10 | 34.2 | -36.30 | 41,625 | 3,250 | 38,750 |
| 30 Sept | 8055.00 | 70.5 | 12.50 | 32,375 | 6,375 | 35,500 |
| 27 Sept | 8133.45 | 58 | -21.45 | 27,125 | 7,625 | 29,000 |
| 26 Sept | 8070.40 | 79.45 | 5.45 | 25,000 | 5,125 | 21,750 |
| 25 Sept | 8178.35 | 74 | -14.00 | 19,250 | 3,125 | 17,125 |
| 24 Sept | 8078.20 | 88 | -32.00 | 29,750 | 4,000 | 13,875 |
| 23 Sept | 7939.65 | 120 | -53.50 | 13,250 | 7,375 | 9,750 |
| 20 Sept | 7695.75 | 173.5 | -101.50 | 3,500 | 1,000 | 2,375 |
| 19 Sept | 7502.70 | 275 | 95.00 | 3,125 | 1,375 | 1,500 |
| 18 Sept | 7785.25 | 180 | -161.55 | 125 | 0 | 0 |
| 17 Sept | 7873.65 | 341.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7765.20 | 341.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7684.40 | 341.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7720.20 | 341.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7568.95 | 341.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7600.90 | 341.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7516.40 | 341.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7650.10 | 341.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7767.90 | 341.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7699.25 | 341.55 | 0 | 0 | 0 | |
For Abb India Limited - strike price 7500 expiring on 31OCT2024
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 18 Oct ABB was trading at 8750.25. The strike last trading price was 11, 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 34625
On 17 Oct ABB was trading at 8690.70. The strike last trading price was 11, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 33000
On 16 Oct ABB was trading at 8769.35. The strike last trading price was 6.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 30500
On 15 Oct ABB was trading at 8648.30. The strike last trading price was 7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 28125
On 14 Oct ABB was trading at 8570.50. The strike last trading price was 8.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 27750
On 11 Oct ABB was trading at 8553.70. The strike last trading price was 8.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 29000
On 10 Oct ABB was trading at 8510.30. The strike last trading price was 9.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -5125 which decreased total open position to 32000
On 9 Oct ABB was trading at 8458.05. The strike last trading price was 15, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by -4750 which decreased total open position to 37125
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 40.55, which was -79.40 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 41875
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 119.95, which was 55.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42125
On 4 Oct ABB was trading at 7930.40. The strike last trading price was 64, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 41750
On 3 Oct ABB was trading at 8110.30. The strike last trading price was 51.25, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 40500
On 1 Oct ABB was trading at 8268.10. The strike last trading price was 34.2, which was -36.30 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 38750
On 30 Sept ABB was trading at 8055.00. The strike last trading price was 70.5, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 35500
On 27 Sept ABB was trading at 8133.45. The strike last trading price was 58, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 7625 which increased total open position to 29000
On 26 Sept ABB was trading at 8070.40. The strike last trading price was 79.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 21750
On 25 Sept ABB was trading at 8178.35. The strike last trading price was 74, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 17125
On 24 Sept ABB was trading at 8078.20. The strike last trading price was 88, which was -32.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 13875
On 23 Sept ABB was trading at 7939.65. The strike last trading price was 120, which was -53.50 lower than the previous day. The implied volatity was -, the open interest changed by 7375 which increased total open position to 9750
On 20 Sept ABB was trading at 7695.75. The strike last trading price was 173.5, which was -101.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 2375
On 19 Sept ABB was trading at 7502.70. The strike last trading price was 275, which was 95.00 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 1500
On 18 Sept ABB was trading at 7785.25. The strike last trading price was 180, which was -161.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept ABB was trading at 7873.65. The strike last trading price was 341.55, 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 Sept ABB was trading at 7765.20. The strike last trading price was 341.55, 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 13 Sept ABB was trading at 7684.40. The strike last trading price was 341.55, 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 Sept ABB was trading at 7720.20. The strike last trading price was 341.55, 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 11 Sept ABB was trading at 7568.95. The strike last trading price was 341.55, 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 9 Sept ABB was trading at 7600.90. The strike last trading price was 341.55, 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 Sept ABB was trading at 7516.40. The strike last trading price was 341.55, 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 Sept ABB was trading at 7650.10. The strike last trading price was 341.55, 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 3 Sept ABB was trading at 7767.90. The strike last trading price was 341.55, 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 341.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
