ABB
Abb India Limited
Historical option data for ABB
16 Sep 2024 04:11 PM IST
| ABB 7500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7765.20 | 352 | 62.05 | 23,625 | 1,375 | 13,625 | ||||
| 13 Sept | 7684.40 | 289.95 | -19.95 | 17,500 | 0 | 12,500 | ||||
| 12 Sept | 7720.20 | 309.9 | 60.60 | 22,000 | -6,625 | 12,125 | ||||
| 11 Sept | 7568.95 | 249.3 | 21.30 | 33,875 | -4,250 | 18,625 | ||||
| 10 Sept | 7535.70 | 228 | -30.00 | 37,375 | -500 | 22,750 | ||||
|
|
||||||||||
| 9 Sept | 7600.90 | 258 | 16.15 | 1,02,125 | 9,500 | 23,125 | ||||
| 6 Sept | 7516.40 | 241.85 | -68.65 | 15,125 | 2,750 | 13,625 | ||||
| 5 Sept | 7650.10 | 310.5 | -24.05 | 6,125 | 1,375 | 10,500 | ||||
| 4 Sept | 7639.05 | 334.55 | -99.90 | 4,875 | 0 | 8,000 | ||||
| 3 Sept | 7767.90 | 434.45 | 46.45 | 3,750 | 625 | 8,000 | ||||
| 2 Sept | 7699.25 | 388 | -190.15 | 3,875 | 1,000 | 7,375 | ||||
| 30 Aug | 7936.05 | 578.15 | 38.15 | 4,500 | 3,500 | 6,500 | ||||
| 29 Aug | 7876.50 | 540 | -20.00 | 250 | 125 | 3,000 | ||||
| 28 Aug | 7938.40 | 560 | 0.00 | 0 | 1,125 | 0 | ||||
| 27 Aug | 7906.95 | 560 | 56.90 | 4,125 | 1,250 | 3,000 | ||||
| 26 Aug | 7790.40 | 503.1 | -41.90 | 1,875 | 1,250 | 1,625 | ||||
| 23 Aug | 7795.75 | 545 | -115.00 | 375 | 125 | 125 | ||||
| 22 Aug | 7859.55 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 7921.55 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 7800.75 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7822.60 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7911.20 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 7756.95 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 7465.70 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 7465.70 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 7578.80 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 7843.45 | 660 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7974.30 | 660 | 657.90 | 0 | 0 | 0 | ||||
| 26 Jul | 7851.25 | 2.1 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 7500 expiring on 26SEP2024
Delta for 7500 CE is -
Historical price for 7500 CE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 352, which was 62.05 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 13625
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 289.95, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12500
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 309.9, which was 60.60 higher than the previous day. The implied volatity was -, the open interest changed by -6625 which decreased total open position to 12125
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 249.3, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 18625
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 228, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 22750
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 258, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 23125
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 241.85, which was -68.65 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 13625
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 310.5, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 10500
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 334.55, which was -99.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 434.45, which was 46.45 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 8000
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 388, which was -190.15 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7375
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 578.15, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 6500
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 540, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 3000
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 560, 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 27 Aug ABB was trading at 7906.95. The strike last trading price was 560, which was 56.90 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3000
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 503.1, which was -41.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1625
On 23 Aug ABB was trading at 7795.75. The strike last trading price was 545, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 22 Aug ABB was trading at 7859.55. The strike last trading price was 660, 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 21 Aug ABB was trading at 7921.55. The strike last trading price was 660, 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 20 Aug ABB was trading at 7800.75. The strike last trading price was 660, 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 Aug ABB was trading at 7822.60. The strike last trading price was 660, 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 Aug ABB was trading at 7911.20. The strike last trading price was 660, 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 Aug ABB was trading at 7756.95. The strike last trading price was 660, 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 660, 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 660, 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 660, 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 660, 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 Jul ABB was trading at 7974.30. The strike last trading price was 660, which was 657.90 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 2.1, 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 |
| 16 Sept | 7765.20 | 48.8 | -29.00 | 1,27,000 | -5,375 | 79,375 |
| 13 Sept | 7684.40 | 77.8 | -2.20 | 1,48,000 | -1,125 | 84,750 |
| 12 Sept | 7720.20 | 80 | -51.95 | 95,375 | -4,875 | 86,000 |
| 11 Sept | 7568.95 | 131.95 | -21.00 | 54,000 | -4,875 | 90,875 |
| 10 Sept | 7535.70 | 152.95 | 6.70 | 87,875 | 5,875 | 96,000 |
| 9 Sept | 7600.90 | 146.25 | -55.75 | 1,62,250 | 2,250 | 90,625 |
| 6 Sept | 7516.40 | 202 | 49.75 | 1,01,000 | -6,875 | 88,625 |
| 5 Sept | 7650.10 | 152.25 | 2.25 | 23,000 | -2,375 | 95,125 |
| 4 Sept | 7639.05 | 150 | 34.60 | 64,250 | 7,250 | 97,500 |
| 3 Sept | 7767.90 | 115.4 | -23.65 | 47,250 | -6,875 | 90,375 |
| 2 Sept | 7699.25 | 139.05 | 54.70 | 1,11,375 | 6,375 | 97,250 |
| 30 Aug | 7936.05 | 84.35 | -20.65 | 75,625 | 15,125 | 91,875 |
| 29 Aug | 7876.50 | 105 | 14.85 | 72,875 | 16,500 | 76,875 |
| 28 Aug | 7938.40 | 90.15 | -23.05 | 37,875 | 9,500 | 60,500 |
| 27 Aug | 7906.95 | 113.2 | -24.25 | 68,375 | 24,625 | 50,875 |
| 26 Aug | 7790.40 | 137.45 | -3.15 | 26,000 | 4,750 | 26,125 |
| 23 Aug | 7795.75 | 140.6 | 20.65 | 10,000 | 7,500 | 21,250 |
| 22 Aug | 7859.55 | 119.95 | 3.30 | 8,125 | 4,750 | 13,500 |
| 21 Aug | 7921.55 | 116.65 | -35.35 | 1,875 | 625 | 8,750 |
| 20 Aug | 7800.75 | 152 | 11.00 | 4,375 | 2,000 | 8,125 |
| 19 Aug | 7822.60 | 141 | 16.00 | 6,000 | 4,375 | 6,000 |
| 16 Aug | 7911.20 | 125 | -69.60 | 1,125 | 625 | 1,375 |
| 14 Aug | 7756.95 | 194.6 | -175.40 | 500 | 375 | 625 |
| 6 Aug | 7465.70 | 370 | -72.45 | 250 | 0 | 0 |
| 5 Aug | 7465.70 | 442.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7578.80 | 442.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7843.45 | 442.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7974.30 | 442.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7851.25 | 442.45 | 0 | 0 | 0 | |
For Abb India Limited - strike price 7500 expiring on 26SEP2024
Delta for 7500 PE is -
Historical price for 7500 PE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 48.8, which was -29.00 lower than the previous day. The implied volatity was -, the open interest changed by -5375 which decreased total open position to 79375
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 77.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 84750
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 80, which was -51.95 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 86000
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 131.95, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 90875
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 152.95, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 96000
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 146.25, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 90625
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 202, which was 49.75 higher than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 88625
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 152.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 95125
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 150, which was 34.60 higher than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 97500
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 115.4, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by -6875 which decreased total open position to 90375
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 139.05, which was 54.70 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 97250
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 84.35, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 91875
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 105, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 76875
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 90.15, which was -23.05 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 60500
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 113.2, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 24625 which increased total open position to 50875
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 137.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 26125
On 23 Aug ABB was trading at 7795.75. The strike last trading price was 140.6, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 21250
On 22 Aug ABB was trading at 7859.55. The strike last trading price was 119.95, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 13500
On 21 Aug ABB was trading at 7921.55. The strike last trading price was 116.65, which was -35.35 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 8750
On 20 Aug ABB was trading at 7800.75. The strike last trading price was 152, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 8125
On 19 Aug ABB was trading at 7822.60. The strike last trading price was 141, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 6000
On 16 Aug ABB was trading at 7911.20. The strike last trading price was 125, which was -69.60 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1375
On 14 Aug ABB was trading at 7756.95. The strike last trading price was 194.6, which was -175.40 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 625
On 6 Aug ABB was trading at 7465.70. The strike last trading price was 370, which was -72.45 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 442.45, 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 442.45, 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 442.45, 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 Jul ABB was trading at 7974.30. The strike last trading price was 442.45, 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 442.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0