ABB
Abb India Limited
Historical option data for ABB
18 Oct 2024 12:11 PM IST
| ABB 7800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 8767.35 | 953.2 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 8690.70 | 953.2 | -146.80 | 250 | 0 | 10,000 | ||||
| 16 Oct | 8769.35 | 1100 | 276.00 | 2,250 | -2,000 | 10,000 | ||||
| 15 Oct | 8648.30 | 824 | 0.00 | 0 | -250 | 0 | ||||
| 14 Oct | 8570.50 | 824 | -18.85 | 250 | 0 | 12,250 | ||||
| 11 Oct | 8553.70 | 842.85 | 84.15 | 500 | -250 | 12,375 | ||||
| 10 Oct | 8510.30 | 758.7 | 37.70 | 1,250 | -1,125 | 12,750 | ||||
| 9 Oct | 8458.05 | 721 | 238.10 | 4,375 | -1,500 | 14,000 | ||||
|
|
||||||||||
| 8 Oct | 8154.65 | 482.9 | 247.90 | 1,00,000 | -750 | 15,500 | ||||
| 7 Oct | 7758.30 | 235 | -105.00 | 32,750 | 7,875 | 17,125 | ||||
| 4 Oct | 7930.40 | 340 | -137.20 | 1,500 | -500 | 9,250 | ||||
| 3 Oct | 8110.30 | 477.2 | -120.80 | 3,125 | -1,625 | 9,750 | ||||
| 1 Oct | 8268.10 | 598 | 63.30 | 5,875 | 750 | 11,375 | ||||
| 30 Sept | 8055.00 | 534.7 | 22.15 | 2,375 | 500 | 10,000 | ||||
| 27 Sept | 8133.45 | 512.55 | 84.55 | 2,250 | -250 | 9,625 | ||||
| 26 Sept | 8070.40 | 428 | -136.80 | 3,625 | 1,250 | 9,875 | ||||
| 25 Sept | 8178.35 | 564.8 | 46.80 | 2,000 | 125 | 8,625 | ||||
| 24 Sept | 8078.20 | 518 | 85.10 | 26,125 | -6,750 | 8,500 | ||||
| 23 Sept | 7939.65 | 432.9 | 131.55 | 49,000 | 3,125 | 15,375 | ||||
| 20 Sept | 7695.75 | 301.35 | 68.85 | 12,750 | 1,375 | 12,125 | ||||
| 19 Sept | 7502.70 | 232.5 | -117.50 | 14,625 | 8,000 | 10,625 | ||||
| 18 Sept | 7785.25 | 350 | 3.60 | 1,875 | 0 | 1,750 | ||||
| 17 Sept | 7873.65 | 346.4 | 0.00 | 0 | 875 | 0 | ||||
| 16 Sept | 7765.20 | 346.4 | 19.40 | 1,875 | 1,000 | 1,875 | ||||
| 13 Sept | 7684.40 | 327 | -349.85 | 1,125 | 375 | 375 | ||||
| 12 Sept | 7720.20 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 7568.95 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 7600.90 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 7516.40 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 7650.10 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 7767.90 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 7699.25 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 7938.40 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 7790.40 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 7859.55 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 7800.75 | 676.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7822.60 | 676.85 | 676.85 | 0 | 0 | 0 | ||||
| 8 Aug | 7942.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 7465.70 | 0 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 7800 expiring on 31OCT2024
Delta for 7800 CE is -
Historical price for 7800 CE is as follows
On 18 Oct ABB was trading at 8767.35. The strike last trading price was 953.2, 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 17 Oct ABB was trading at 8690.70. The strike last trading price was 953.2, which was -146.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10000
On 16 Oct ABB was trading at 8769.35. The strike last trading price was 1100, which was 276.00 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 10000
On 15 Oct ABB was trading at 8648.30. The strike last trading price was 824, 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 14 Oct ABB was trading at 8570.50. The strike last trading price was 824, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12250
On 11 Oct ABB was trading at 8553.70. The strike last trading price was 842.85, which was 84.15 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 12375
On 10 Oct ABB was trading at 8510.30. The strike last trading price was 758.7, which was 37.70 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 12750
On 9 Oct ABB was trading at 8458.05. The strike last trading price was 721, which was 238.10 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 14000
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 482.9, which was 247.90 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 15500
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 235, which was -105.00 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 17125
On 4 Oct ABB was trading at 7930.40. The strike last trading price was 340, which was -137.20 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 9250
On 3 Oct ABB was trading at 8110.30. The strike last trading price was 477.2, which was -120.80 lower than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 9750
On 1 Oct ABB was trading at 8268.10. The strike last trading price was 598, which was 63.30 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 11375
On 30 Sept ABB was trading at 8055.00. The strike last trading price was 534.7, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 10000
On 27 Sept ABB was trading at 8133.45. The strike last trading price was 512.55, which was 84.55 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 9625
On 26 Sept ABB was trading at 8070.40. The strike last trading price was 428, which was -136.80 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 9875
On 25 Sept ABB was trading at 8178.35. The strike last trading price was 564.8, which was 46.80 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 8625
On 24 Sept ABB was trading at 8078.20. The strike last trading price was 518, which was 85.10 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 8500
On 23 Sept ABB was trading at 7939.65. The strike last trading price was 432.9, which was 131.55 higher than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 15375
On 20 Sept ABB was trading at 7695.75. The strike last trading price was 301.35, which was 68.85 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 12125
On 19 Sept ABB was trading at 7502.70. The strike last trading price was 232.5, which was -117.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 10625
On 18 Sept ABB was trading at 7785.25. The strike last trading price was 350, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1750
On 17 Sept ABB was trading at 7873.65. The strike last trading price was 346.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 0
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 346.4, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1875
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 327, which was -349.85 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 676.85, 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 676.85, 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 676.85, 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 676.85, 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 676.85, 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 676.85, 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 676.85, 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 676.85, 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 676.85, 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 676.85, 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 676.85, 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 676.85, which was 676.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug ABB was trading at 7942.30. 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 5 Aug ABB was trading at 7465.70. 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 7800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 8767.35 | 10.15 | -7.00 | 8,250 | -625 | 55,875 |
| 17 Oct | 8690.70 | 17.15 | 4.70 | 58,875 | 2,125 | 56,500 |
| 16 Oct | 8769.35 | 12.45 | 0.70 | 24,375 | -3,875 | 54,250 |
| 15 Oct | 8648.30 | 11.75 | -3.15 | 5,125 | -1,875 | 58,250 |
| 14 Oct | 8570.50 | 14.9 | -5.10 | 10,375 | -1,375 | 60,125 |
| 11 Oct | 8553.70 | 20 | -2.90 | 21,500 | -750 | 61,375 |
| 10 Oct | 8510.30 | 22.9 | -8.70 | 52,375 | 10,875 | 62,125 |
| 9 Oct | 8458.05 | 31.6 | -61.00 | 1,18,625 | 6,500 | 51,500 |
| 8 Oct | 8154.65 | 92.6 | -150.35 | 68,250 | 2,250 | 46,000 |
| 7 Oct | 7758.30 | 242.95 | 92.95 | 2,46,875 | 625 | 43,875 |
| 4 Oct | 7930.40 | 150 | 33.00 | 49,125 | 4,875 | 43,250 |
| 3 Oct | 8110.30 | 117 | 47.40 | 38,375 | 2,000 | 38,500 |
| 1 Oct | 8268.10 | 69.6 | -73.95 | 56,000 | 9,000 | 36,500 |
| 30 Sept | 8055.00 | 143.55 | 19.25 | 15,500 | -2,250 | 27,500 |
| 27 Sept | 8133.45 | 124.3 | -27.70 | 14,125 | 375 | 29,625 |
| 26 Sept | 8070.40 | 152 | 12.00 | 19,625 | 7,250 | 29,250 |
| 25 Sept | 8178.35 | 140 | -22.00 | 12,750 | 3,125 | 22,000 |
| 24 Sept | 8078.20 | 162 | -61.15 | 25,125 | 7,500 | 18,250 |
| 23 Sept | 7939.65 | 223.15 | -75.85 | 17,000 | 9,625 | 10,875 |
| 20 Sept | 7695.75 | 299 | -226.00 | 125 | 0 | 1,250 |
| 19 Sept | 7502.70 | 525 | -176.85 | 1,250 | 125 | 125 |
| 18 Sept | 7785.25 | 701.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 7873.65 | 701.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 7765.20 | 701.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7684.40 | 701.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7720.20 | 701.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7568.95 | 701.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7600.90 | 701.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7516.40 | 701.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7650.10 | 701.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7767.90 | 701.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7699.25 | 701.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 7938.40 | 701.85 | 701.85 | 0 | 0 | 0 |
| 26 Aug | 7790.40 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7859.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7800.75 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7822.60 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 7942.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 7465.70 | 0 | 0 | 0 | 0 | |
For Abb India Limited - strike price 7800 expiring on 31OCT2024
Delta for 7800 PE is -
Historical price for 7800 PE is as follows
On 18 Oct ABB was trading at 8767.35. The strike last trading price was 10.15, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 55875
On 17 Oct ABB was trading at 8690.70. The strike last trading price was 17.15, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 56500
On 16 Oct ABB was trading at 8769.35. The strike last trading price was 12.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -3875 which decreased total open position to 54250
On 15 Oct ABB was trading at 8648.30. The strike last trading price was 11.75, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 58250
On 14 Oct ABB was trading at 8570.50. The strike last trading price was 14.9, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 60125
On 11 Oct ABB was trading at 8553.70. The strike last trading price was 20, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 61375
On 10 Oct ABB was trading at 8510.30. The strike last trading price was 22.9, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 62125
On 9 Oct ABB was trading at 8458.05. The strike last trading price was 31.6, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by 6500 which increased total open position to 51500
On 8 Oct ABB was trading at 8154.65. The strike last trading price was 92.6, which was -150.35 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 46000
On 7 Oct ABB was trading at 7758.30. The strike last trading price was 242.95, which was 92.95 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 43875
On 4 Oct ABB was trading at 7930.40. The strike last trading price was 150, which was 33.00 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 43250
On 3 Oct ABB was trading at 8110.30. The strike last trading price was 117, which was 47.40 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 38500
On 1 Oct ABB was trading at 8268.10. The strike last trading price was 69.6, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 36500
On 30 Sept ABB was trading at 8055.00. The strike last trading price was 143.55, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 27500
On 27 Sept ABB was trading at 8133.45. The strike last trading price was 124.3, which was -27.70 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 29625
On 26 Sept ABB was trading at 8070.40. The strike last trading price was 152, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 7250 which increased total open position to 29250
On 25 Sept ABB was trading at 8178.35. The strike last trading price was 140, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 3125 which increased total open position to 22000
On 24 Sept ABB was trading at 8078.20. The strike last trading price was 162, which was -61.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 18250
On 23 Sept ABB was trading at 7939.65. The strike last trading price was 223.15, which was -75.85 lower than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 10875
On 20 Sept ABB was trading at 7695.75. The strike last trading price was 299, which was -226.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 19 Sept ABB was trading at 7502.70. The strike last trading price was 525, which was -176.85 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 18 Sept ABB was trading at 7785.25. The strike last trading price was 701.85, 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 701.85, 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 701.85, 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 701.85, 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 701.85, 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 701.85, 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 701.85, 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 701.85, 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 701.85, 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 701.85, 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 701.85, 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 701.85, which was 701.85 higher 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 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 Aug ABB was trading at 7859.55. 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 20 Aug ABB was trading at 7800.75. 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 Aug ABB was trading at 7822.60. 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 8 Aug ABB was trading at 7942.30. 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 5 Aug ABB was trading at 7465.70. 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
