ABB
Abb India Limited
Historical option data for ABB
16 Sep 2024 04:11 PM IST
| ABB 7700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7765.20 | 209 | 37.55 | 8,28,875 | -28,750 | 49,625 | ||||
| 13 Sept | 7684.40 | 171.45 | -14.05 | 3,51,875 | 18,875 | 78,250 | ||||
| 12 Sept | 7720.20 | 185.5 | 45.15 | 3,92,500 | 4,375 | 60,625 | ||||
|
|
||||||||||
| 11 Sept | 7568.95 | 140.35 | 5.05 | 1,48,625 | 5,125 | 56,500 | ||||
| 10 Sept | 7535.70 | 135.3 | -24.70 | 59,875 | 2,875 | 51,375 | ||||
| 9 Sept | 7600.90 | 160 | 8.00 | 76,250 | -125 | 46,625 | ||||
| 6 Sept | 7516.40 | 152 | -56.00 | 52,625 | 4,625 | 45,875 | ||||
| 5 Sept | 7650.10 | 208 | -14.00 | 75,625 | 10,750 | 41,625 | ||||
| 4 Sept | 7639.05 | 222 | -63.40 | 1,02,750 | 12,500 | 30,750 | ||||
| 3 Sept | 7767.90 | 285.4 | 9.40 | 1,03,375 | -2,375 | 18,375 | ||||
| 2 Sept | 7699.25 | 276 | -154.00 | 44,625 | 19,625 | 20,500 | ||||
| 30 Aug | 7936.05 | 430 | 79.05 | 500 | 0 | 875 | ||||
| 29 Aug | 7876.50 | 350.95 | -99.05 | 1,500 | 875 | 1,000 | ||||
| 28 Aug | 7938.40 | 450 | 0.00 | 0 | 125 | 0 | ||||
| 27 Aug | 7906.95 | 450 | -111.55 | 125 | 0 | 0 | ||||
| 26 Aug | 7790.40 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 7795.75 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 7859.55 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 7921.55 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 7800.75 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7822.60 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7911.20 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 7756.95 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 7465.70 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 7465.70 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 7578.80 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 7843.45 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7974.30 | 561.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7851.25 | 561.55 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 7700 expiring on 26SEP2024
Delta for 7700 CE is -
Historical price for 7700 CE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 209, which was 37.55 higher than the previous day. The implied volatity was -, the open interest changed by -28750 which decreased total open position to 49625
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 171.45, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 18875 which increased total open position to 78250
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 185.5, which was 45.15 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 60625
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 140.35, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 56500
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 135.3, which was -24.70 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 51375
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 160, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 46625
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 152, which was -56.00 lower than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 45875
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 208, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 10750 which increased total open position to 41625
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 222, which was -63.40 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 30750
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 285.4, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 18375
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 276, which was -154.00 lower than the previous day. The implied volatity was -, the open interest changed by 19625 which increased total open position to 20500
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 430, which was 79.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 875
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 350.95, which was -99.05 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1000
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 450, 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 450, which was -111.55 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 561.55, 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 23 Aug ABB was trading at 7795.75. The strike last trading price was 561.55, 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 22 Aug ABB was trading at 7859.55. The strike last trading price was 561.55, 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 21 Aug ABB was trading at 7921.55. The strike last trading price was 561.55, 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 20 Aug ABB was trading at 7800.75. The strike last trading price was 561.55, 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 19 Aug ABB was trading at 7822.60. The strike last trading price was 561.55, 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 Aug ABB was trading at 7911.20. The strike last trading price was 561.55, 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 14 Aug ABB was trading at 7756.95. The strike last trading price was 561.55, 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 Aug ABB was trading at 7465.70. The strike last trading price was 561.55, 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 Aug ABB was trading at 7465.70. The strike last trading price was 561.55, 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 Aug ABB was trading at 7578.80. The strike last trading price was 561.55, 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 30 Jul ABB was trading at 7843.45. The strike last trading price was 561.55, 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 29 Jul ABB was trading at 7974.30. The strike last trading price was 561.55, 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 26 Jul ABB was trading at 7851.25. The strike last trading price was 561.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABB 7700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7765.20 | 104.8 | -54.45 | 3,92,625 | 19,875 | 62,125 |
| 13 Sept | 7684.40 | 159.25 | 10.50 | 1,71,125 | 12,750 | 42,250 |
| 12 Sept | 7720.20 | 148.75 | -64.05 | 39,875 | 4,125 | 29,500 |
| 11 Sept | 7568.95 | 212.8 | -20.75 | 1,375 | 125 | 25,375 |
| 10 Sept | 7535.70 | 233.55 | -10.85 | 1,000 | 0 | 25,250 |
| 9 Sept | 7600.90 | 244.4 | -77.50 | 5,750 | -375 | 25,250 |
| 6 Sept | 7516.40 | 321.9 | 74.65 | 16,500 | -5,875 | 25,375 |
| 5 Sept | 7650.10 | 247.25 | 10.30 | 22,500 | 5,125 | 31,000 |
| 4 Sept | 7639.05 | 236.95 | 51.85 | 55,625 | 4,250 | 25,875 |
| 3 Sept | 7767.90 | 185.1 | -43.05 | 28,125 | 2,875 | 21,125 |
| 2 Sept | 7699.25 | 228.15 | 90.70 | 34,500 | 3,000 | 18,250 |
| 30 Aug | 7936.05 | 137.45 | -30.35 | 12,125 | 3,250 | 15,375 |
| 29 Aug | 7876.50 | 167.8 | 14.40 | 14,375 | 4,125 | 12,125 |
| 28 Aug | 7938.40 | 153.4 | -15.85 | 5,250 | 1,125 | 8,000 |
| 27 Aug | 7906.95 | 169.25 | -372.25 | 7,500 | 6,375 | 6,375 |
| 26 Aug | 7790.40 | 541.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7795.75 | 541.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7859.55 | 541.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7921.55 | 541.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7800.75 | 541.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7822.60 | 541.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7911.20 | 541.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7756.95 | 541.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 7465.70 | 541.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 7465.70 | 541.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7578.80 | 541.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7843.45 | 541.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7974.30 | 541.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7851.25 | 541.5 | 0 | 0 | 0 | |
For Abb India Limited - strike price 7700 expiring on 26SEP2024
Delta for 7700 PE is -
Historical price for 7700 PE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 104.8, which was -54.45 lower than the previous day. The implied volatity was -, the open interest changed by 19875 which increased total open position to 62125
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 159.25, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 42250
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 148.75, which was -64.05 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 29500
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 212.8, which was -20.75 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 25375
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 233.55, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25250
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 244.4, which was -77.50 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 25250
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 321.9, which was 74.65 higher than the previous day. The implied volatity was -, the open interest changed by -5875 which decreased total open position to 25375
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 247.25, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 5125 which increased total open position to 31000
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 236.95, which was 51.85 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 25875
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 185.1, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 21125
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 228.15, which was 90.70 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 18250
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 137.45, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 15375
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 167.8, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 12125
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 153.4, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 8000
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 169.25, which was -372.25 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 6375
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, 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 541.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0