ABB
Abb India Limited
Historical option data for ABB
06 Sep 2024 04:11 PM IST
| ABB 7600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7516.40 | 189 | -69.95 | 77,750 | 13,625 | 34,875 | ||||
| 5 Sept | 7650.10 | 258.95 | -16.75 | 75,000 | 3,500 | 20,625 | ||||
| 4 Sept | 7639.05 | 275.7 | -74.15 | 56,625 | 13,500 | 17,000 | ||||
| 3 Sept | 7767.90 | 349.85 | 17.85 | 3,875 | 375 | 3,625 | ||||
| 2 Sept | 7699.25 | 332 | -209.35 | 5,250 | 3,125 | 3,250 | ||||
| 30 Aug | 7936.05 | 541.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 7876.50 | 541.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7938.40 | 541.35 | 0.00 | 0 | 125 | 0 | ||||
| 27 Aug | 7906.95 | 541.35 | -909.85 | 125 | 0 | 0 | ||||
| 26 Aug | 7790.40 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 7795.75 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 7859.55 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 7921.55 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 7800.75 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7822.60 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7911.20 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 7756.95 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 7465.70 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 7465.70 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 7578.80 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 7843.45 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7974.30 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7851.25 | 1451.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 7623.80 | 1451.2 | 1451.20 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 8457.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 8542.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 8591.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 8559.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Jul | 8514.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 8587.40 | 0 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 7600 expiring on 26SEP2024
Delta for 7600 CE is -
Historical price for 7600 CE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 189, which was -69.95 lower than the previous day. The implied volatity was -, the open interest changed by 13625 which increased total open position to 34875
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 258.95, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 3500 which increased total open position to 20625
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 275.7, which was -74.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 17000
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 349.85, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 3625
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 332, which was -209.35 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 3250
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 541.35, 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 541.35, 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 541.35, 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 27 Aug ABB was trading at 7906.95. The strike last trading price was 541.35, which was -909.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 1451.2, 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 Aug ABB was trading at 7795.75. The strike last trading price was 1451.2, 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 Aug ABB was trading at 7859.55. The strike last trading price was 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, 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 1451.2, which was 1451.20 higher 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 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 Jul ABB was trading at 8457.95. 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 10 Jul ABB was trading at 8542.85. 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 9 Jul ABB was trading at 8591.00. 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 8 Jul ABB was trading at 8559.55. 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 2 Jul ABB was trading at 8514.20. 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 0 which decreased total open position to 0
On 1 Jul ABB was trading at 8587.40. 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 7600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7516.40 | 251.95 | 54.40 | 49,000 | 5,125 | 23,750 |
| 5 Sept | 7650.10 | 197.55 | 6.40 | 17,500 | 2,500 | 18,375 |
| 4 Sept | 7639.05 | 191.15 | 41.05 | 41,000 | 5,250 | 16,000 |
| 3 Sept | 7767.90 | 150.1 | -26.95 | 17,875 | 1,125 | 10,875 |
| 2 Sept | 7699.25 | 177.05 | 67.25 | 39,375 | 5,750 | 9,625 |
| 30 Aug | 7936.05 | 109.8 | -22.45 | 4,500 | 2,250 | 3,000 |
| 29 Aug | 7876.50 | 132.25 | -138.65 | 750 | 500 | 500 |
| 28 Aug | 7938.40 | 270.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 7906.95 | 270.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7790.40 | 270.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7795.75 | 270.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7859.55 | 270.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7921.55 | 270.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7800.75 | 270.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7822.60 | 270.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7911.20 | 270.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7756.95 | 270.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 7465.70 | 270.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 7465.70 | 270.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7578.80 | 270.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7843.45 | 270.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7974.30 | 270.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7851.25 | 270.9 | 270.90 | 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 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 8457.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 8542.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 8591.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 8559.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 8514.20 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 8587.40 | 0 | 0 | 0 | 0 | |
For Abb India Limited - strike price 7600 expiring on 26SEP2024
Delta for 7600 PE is -
Historical price for 7600 PE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 251.95, which was 54.40 higher than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 23750
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 197.55, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 18375
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 191.15, which was 41.05 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 16000
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 150.1, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 10875
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 177.05, which was 67.25 higher than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 9625
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 109.8, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 3000
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 132.25, which was -138.65 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 270.9, 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 0
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 270.9, 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 0
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 270.9, 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 0
On 23 Aug ABB was trading at 7795.75. The strike last trading price was 270.9, 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 0
On 22 Aug ABB was trading at 7859.55. The strike last trading price was 270.9, 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 0
On 21 Aug ABB was trading at 7921.55. The strike last trading price was 270.9, 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 0
On 20 Aug ABB was trading at 7800.75. The strike last trading price was 270.9, 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 0
On 19 Aug ABB was trading at 7822.60. The strike last trading price was 270.9, 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 0
On 16 Aug ABB was trading at 7911.20. The strike last trading price was 270.9, 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 0
On 14 Aug ABB was trading at 7756.95. The strike last trading price was 270.9, 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 0
On 6 Aug ABB was trading at 7465.70. The strike last trading price was 270.9, 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 0
On 5 Aug ABB was trading at 7465.70. The strike last trading price was 270.9, 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 0
On 2 Aug ABB was trading at 7578.80. The strike last trading price was 270.9, 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 0
On 30 Jul ABB was trading at 7843.45. The strike last trading price was 270.9, 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 0
On 29 Jul ABB was trading at 7974.30. The strike last trading price was 270.9, 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 0
On 26 Jul ABB was trading at 7851.25. The strike last trading price was 270.9, which was 270.90 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 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 Jul ABB was trading at 8457.95. 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 10 Jul ABB was trading at 8542.85. 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 9 Jul ABB was trading at 8591.00. 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 8 Jul ABB was trading at 8559.55. 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 2 Jul ABB was trading at 8514.20. 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 0 which decreased total open position to 0
On 1 Jul ABB was trading at 8587.40. 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