ABB
Abb India Limited
Historical option data for ABB
06 Sep 2024 04:11 PM IST
| ABB 7900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7516.40 | 93 | -35.15 | 40,375 | 1,625 | 73,750 | ||||
|
|
||||||||||
| 5 Sept | 7650.10 | 128.15 | -16.50 | 31,375 | 125 | 72,375 | ||||
| 4 Sept | 7639.05 | 144.65 | -49.40 | 59,625 | 11,875 | 71,875 | ||||
| 3 Sept | 7767.90 | 194.05 | 5.70 | 82,125 | 3,000 | 60,375 | ||||
| 2 Sept | 7699.25 | 188.35 | -112.55 | 1,23,375 | 22,625 | 57,000 | ||||
| 30 Aug | 7936.05 | 300.9 | 20.25 | 78,875 | -1,125 | 34,125 | ||||
| 29 Aug | 7876.50 | 280.65 | -31.40 | 91,750 | 12,875 | 35,250 | ||||
| 28 Aug | 7938.40 | 312.05 | -2.95 | 26,250 | 4,750 | 22,500 | ||||
| 27 Aug | 7906.95 | 315 | 65.05 | 1,40,875 | 5,875 | 17,625 | ||||
| 26 Aug | 7790.40 | 249.95 | -31.35 | 24,250 | 9,250 | 11,625 | ||||
| 23 Aug | 7795.75 | 281.3 | 4.45 | 2,375 | 1,500 | 2,375 | ||||
| 22 Aug | 7859.55 | 276.85 | 0.00 | 0 | 125 | 0 | ||||
| 21 Aug | 7921.55 | 276.85 | 7.50 | 250 | 125 | 875 | ||||
| 20 Aug | 7800.75 | 269.35 | -40.90 | 750 | 125 | 375 | ||||
| 19 Aug | 7822.60 | 310.25 | -249.40 | 125 | 0 | 250 | ||||
| 16 Aug | 7911.20 | 559.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 7756.95 | 559.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 7544.80 | 559.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 7942.30 | 559.65 | 107.25 | 125 | 0 | 250 | ||||
| 6 Aug | 7465.70 | 452.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 7465.70 | 452.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 7578.80 | 452.4 | 0.00 | 0 | 125 | 0 | ||||
| 1 Aug | 7769.80 | 452.4 | 32.10 | 375 | 250 | 375 | ||||
| 31 Jul | 7896.85 | 420.3 | -54.05 | 250 | 125 | 125 | ||||
| 30 Jul | 7843.45 | 474.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7974.30 | 474.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7851.25 | 474.35 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 7900 expiring on 26SEP2024
Delta for 7900 CE is -
Historical price for 7900 CE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 93, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 73750
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 128.15, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 72375
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 144.65, which was -49.40 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 71875
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 194.05, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 60375
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 188.35, which was -112.55 lower than the previous day. The implied volatity was -, the open interest changed by 22625 which increased total open position to 57000
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 300.9, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 34125
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 280.65, which was -31.40 lower than the previous day. The implied volatity was -, the open interest changed by 12875 which increased total open position to 35250
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 312.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 22500
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 315, which was 65.05 higher than the previous day. The implied volatity was -, the open interest changed by 5875 which increased total open position to 17625
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 249.95, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by 9250 which increased total open position to 11625
On 23 Aug ABB was trading at 7795.75. The strike last trading price was 281.3, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2375
On 22 Aug ABB was trading at 7859.55. The strike last trading price was 276.85, 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 21 Aug ABB was trading at 7921.55. The strike last trading price was 276.85, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 875
On 20 Aug ABB was trading at 7800.75. The strike last trading price was 269.35, which was -40.90 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 375
On 19 Aug ABB was trading at 7822.60. The strike last trading price was 310.25, which was -249.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 16 Aug ABB was trading at 7911.20. The strike last trading price was 559.65, 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 14 Aug ABB was trading at 7756.95. The strike last trading price was 559.65, 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 13 Aug ABB was trading at 7544.80. The strike last trading price was 559.65, 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 8 Aug ABB was trading at 7942.30. The strike last trading price was 559.65, which was 107.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 6 Aug ABB was trading at 7465.70. The strike last trading price was 452.4, 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 452.4, 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 452.4, 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 1 Aug ABB was trading at 7769.80. The strike last trading price was 452.4, which was 32.10 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 375
On 31 Jul ABB was trading at 7896.85. The strike last trading price was 420.3, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 30 Jul ABB was trading at 7843.45. The strike last trading price was 474.35, 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 Jul ABB was trading at 7974.30. The strike last trading price was 474.35, 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 26 Jul ABB was trading at 7851.25. The strike last trading price was 474.35, 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 7900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7516.40 | 445 | 94.00 | 1,875 | -250 | 25,500 |
| 5 Sept | 7650.10 | 351 | -8.45 | 375 | -125 | 25,875 |
| 4 Sept | 7639.05 | 359.45 | 82.30 | 5,125 | 250 | 26,375 |
| 3 Sept | 7767.90 | 277.15 | -57.45 | 7,000 | -2,750 | 26,125 |
| 2 Sept | 7699.25 | 334.6 | 118.40 | 29,750 | 4,750 | 29,125 |
| 30 Aug | 7936.05 | 216.2 | -30.80 | 14,750 | 3,750 | 24,375 |
| 29 Aug | 7876.50 | 247 | 20.00 | 29,000 | 12,875 | 20,375 |
| 28 Aug | 7938.40 | 227 | -37.15 | 6,125 | 4,625 | 7,375 |
| 27 Aug | 7906.95 | 264.15 | -387.65 | 3,750 | 2,625 | 2,625 |
| 26 Aug | 7790.40 | 651.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7795.75 | 651.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7859.55 | 651.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7921.55 | 651.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7800.75 | 651.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7822.60 | 651.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7911.20 | 651.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7756.95 | 651.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7544.80 | 651.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 7942.30 | 651.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 7465.70 | 651.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 7465.70 | 651.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 7578.80 | 651.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 7769.80 | 651.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 7896.85 | 651.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7843.45 | 651.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7974.30 | 651.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7851.25 | 651.8 | 0 | 0 | 0 | |
For Abb India Limited - strike price 7900 expiring on 26SEP2024
Delta for 7900 PE is -
Historical price for 7900 PE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 445, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 25500
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 351, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 25875
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 359.45, which was 82.30 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 26375
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 277.15, which was -57.45 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 26125
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 334.6, which was 118.40 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 29125
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 216.2, which was -30.80 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 24375
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 247, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 12875 which increased total open position to 20375
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 227, which was -37.15 lower than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 7375
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 264.15, which was -387.65 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 651.8, 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 23 Aug ABB was trading at 7795.75. The strike last trading price was 651.8, 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 22 Aug ABB was trading at 7859.55. The strike last trading price was 651.8, 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 21 Aug ABB was trading at 7921.55. The strike last trading price was 651.8, 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 20 Aug ABB was trading at 7800.75. The strike last trading price was 651.8, 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 19 Aug ABB was trading at 7822.60. The strike last trading price was 651.8, 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 Aug ABB was trading at 7911.20. The strike last trading price was 651.8, 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 14 Aug ABB was trading at 7756.95. The strike last trading price was 651.8, 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 Aug ABB was trading at 7544.80. The strike last trading price was 651.8, 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 8 Aug ABB was trading at 7942.30. The strike last trading price was 651.8, 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 Aug ABB was trading at 7465.70. The strike last trading price was 651.8, 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 Aug ABB was trading at 7465.70. The strike last trading price was 651.8, 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 Aug ABB was trading at 7578.80. The strike last trading price was 651.8, 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 1 Aug ABB was trading at 7769.80. The strike last trading price was 651.8, 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 31 Jul ABB was trading at 7896.85. The strike last trading price was 651.8, 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 30 Jul ABB was trading at 7843.45. The strike last trading price was 651.8, 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 29 Jul ABB was trading at 7974.30. The strike last trading price was 651.8, 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 26 Jul ABB was trading at 7851.25. The strike last trading price was 651.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0