ABB
Abb India Limited
Historical option data for ABB
18 Oct 2024 10:21 AM IST
| ABB 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 8750.25 | 1000 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 8690.70 | 1000 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 8769.35 | 1000 | 0.00 | 0 | -125 | 0 | ||||
| 15 Oct | 8648.30 | 1000 | 74.35 | 125 | 0 | 2,500 | ||||
| 14 Oct | 8570.50 | 925.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 8553.70 | 925.65 | 0.00 | 0 | -125 | 0 | ||||
| 10 Oct | 8510.30 | 925.65 | 23.70 | 125 | 0 | 2,625 | ||||
| 9 Oct | 8458.05 | 901.95 | 335.75 | 750 | -125 | 2,500 | ||||
| 8 Oct | 8154.65 | 566.2 | 271.20 | 4,000 | 250 | 2,750 | ||||
| 7 Oct | 7758.30 | 295 | -114.75 | 6,000 | 1,625 | 2,625 | ||||
| 4 Oct | 7930.40 | 409.75 | -145.25 | 875 | 0 | 875 | ||||
| 3 Oct | 8110.30 | 555 | -155.00 | 250 | 0 | 1,000 | ||||
| 1 Oct | 8268.10 | 710 | 121.00 | 500 | 0 | 500 | ||||
| 30 Sept | 8055.00 | 589 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 8133.45 | 589 | 83.00 | 125 | 0 | 500 | ||||
| 26 Sept | 8070.40 | 506 | -21.50 | 250 | 125 | 500 | ||||
| 25 Sept | 8178.35 | 527.5 | 32.50 | 125 | 0 | 250 | ||||
| 24 Sept | 8078.20 | 495 | 0.65 | 250 | 0 | 125 | ||||
| 23 Sept | 7939.65 | 494.35 | 112.20 | 500 | 0 | 125 | ||||
| 20 Sept | 7695.75 | 382.15 | -316.65 | 125 | 0 | 0 | ||||
| 19 Sept | 7502.70 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 7785.25 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 7873.65 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 7765.20 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 7684.40 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 7720.20 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 7568.95 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7600.90 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7516.40 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7650.10 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7767.90 | 698.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7699.25 | 698.8 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 7700 expiring on 31OCT2024
Delta for 7700 CE is -
Historical price for 7700 CE is as follows
On 18 Oct ABB was trading at 8750.25. The strike last trading price was 1000, 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 1000, 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 1000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 15 Oct ABB was trading at 8648.30. The strike last trading price was 1000, which was 74.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 14 Oct ABB was trading at 8570.50. The strike last trading price was 925.65, 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 925.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 10 Oct ABB was trading at 8510.30. The strike last trading price was 925.65, which was 23.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 9 Oct ABB was trading at 8458.05. The strike last trading price was 901.95, which was 335.75 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 2500
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 566.2, which was 271.20 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 2750
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 295, which was -114.75 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 2625
On 4 Oct ABB was trading at 7930.40. The strike last trading price was 409.75, which was -145.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 3 Oct ABB was trading at 8110.30. The strike last trading price was 555, which was -155.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 1 Oct ABB was trading at 8268.10. The strike last trading price was 710, which was 121.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 30 Sept ABB was trading at 8055.00. The strike last trading price was 589, 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 Sept ABB was trading at 8133.45. The strike last trading price was 589, which was 83.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 500
On 26 Sept ABB was trading at 8070.40. The strike last trading price was 506, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 500
On 25 Sept ABB was trading at 8178.35. The strike last trading price was 527.5, which was 32.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 24 Sept ABB was trading at 8078.20. The strike last trading price was 495, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 23 Sept ABB was trading at 7939.65. The strike last trading price was 494.35, which was 112.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 20 Sept ABB was trading at 7695.75. The strike last trading price was 382.15, which was -316.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept ABB was trading at 7502.70. The strike last trading price was 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 698.8, 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 7700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 8750.25 | 10.15 | -5.20 | 1,375 | -1,250 | 20,750 |
| 17 Oct | 8690.70 | 15.35 | 3.60 | 16,625 | 250 | 21,875 |
| 16 Oct | 8769.35 | 11.75 | 3.35 | 5,375 | -1,750 | 21,625 |
| 15 Oct | 8648.30 | 8.4 | -3.55 | 1,625 | 125 | 23,500 |
| 14 Oct | 8570.50 | 11.95 | -3.20 | 9,875 | -6,125 | 23,875 |
| 11 Oct | 8553.70 | 15.15 | -2.10 | 2,375 | 1,000 | 30,125 |
| 10 Oct | 8510.30 | 17.25 | -10.60 | 5,375 | 750 | 29,625 |
| 9 Oct | 8458.05 | 27.85 | -44.15 | 50,750 | 12,000 | 28,875 |
| 8 Oct | 8154.65 | 72 | -124.60 | 19,250 | 2,500 | 16,875 |
| 7 Oct | 7758.30 | 196.6 | 82.60 | 22,125 | 875 | 14,500 |
| 4 Oct | 7930.40 | 114 | 22.80 | 5,250 | 0 | 13,625 |
| 3 Oct | 8110.30 | 91.2 | 30.95 | 11,875 | 0 | 13,125 |
| 1 Oct | 8268.10 | 60.25 | -54.95 | 25,125 | -1,250 | 13,000 |
| 30 Sept | 8055.00 | 115.2 | 19.00 | 7,375 | 1,000 | 14,625 |
| 27 Sept | 8133.45 | 96.2 | -38.95 | 3,250 | 250 | 13,625 |
| 26 Sept | 8070.40 | 135.15 | 26.30 | 7,625 | -1,750 | 13,375 |
| 25 Sept | 8178.35 | 108.85 | -23.75 | 15,125 | 6,750 | 15,250 |
| 24 Sept | 8078.20 | 132.6 | -47.40 | 11,125 | 5,625 | 8,375 |
| 23 Sept | 7939.65 | 180 | -135.00 | 1,875 | 750 | 2,625 |
| 20 Sept | 7695.75 | 315 | -111.00 | 1,500 | 875 | 1,750 |
| 19 Sept | 7502.70 | 426 | -0.15 | 875 | 0 | 0 |
| 18 Sept | 7785.25 | 426.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 7873.65 | 426.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7765.20 | 426.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7684.40 | 426.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7720.20 | 426.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7568.95 | 426.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7600.90 | 426.15 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7516.40 | 426.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7650.10 | 426.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7767.90 | 426.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7699.25 | 426.15 | 0 | 0 | 0 | |
For Abb India Limited - strike price 7700 expiring on 31OCT2024
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 18 Oct ABB was trading at 8750.25. The strike last trading price was 10.15, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 20750
On 17 Oct ABB was trading at 8690.70. The strike last trading price was 15.35, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 21875
On 16 Oct ABB was trading at 8769.35. The strike last trading price was 11.75, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 21625
On 15 Oct ABB was trading at 8648.30. The strike last trading price was 8.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 23500
On 14 Oct ABB was trading at 8570.50. The strike last trading price was 11.95, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -6125 which decreased total open position to 23875
On 11 Oct ABB was trading at 8553.70. The strike last trading price was 15.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 30125
On 10 Oct ABB was trading at 8510.30. The strike last trading price was 17.25, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 29625
On 9 Oct ABB was trading at 8458.05. The strike last trading price was 27.85, which was -44.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 28875
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 72, which was -124.60 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 16875
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 196.6, which was 82.60 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 14500
On 4 Oct ABB was trading at 7930.40. The strike last trading price was 114, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13625
On 3 Oct ABB was trading at 8110.30. The strike last trading price was 91.2, which was 30.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13125
On 1 Oct ABB was trading at 8268.10. The strike last trading price was 60.25, which was -54.95 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 13000
On 30 Sept ABB was trading at 8055.00. The strike last trading price was 115.2, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 14625
On 27 Sept ABB was trading at 8133.45. The strike last trading price was 96.2, which was -38.95 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 13625
On 26 Sept ABB was trading at 8070.40. The strike last trading price was 135.15, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by -1750 which decreased total open position to 13375
On 25 Sept ABB was trading at 8178.35. The strike last trading price was 108.85, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 15250
On 24 Sept ABB was trading at 8078.20. The strike last trading price was 132.6, which was -47.40 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 8375
On 23 Sept ABB was trading at 7939.65. The strike last trading price was 180, which was -135.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2625
On 20 Sept ABB was trading at 7695.75. The strike last trading price was 315, which was -111.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1750
On 19 Sept ABB was trading at 7502.70. The strike last trading price was 426, which was -0.15 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, 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 426.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
