ABB
Abb India Limited
Historical option data for ABB
16 Sep 2024 04:11 PM IST
ABB 7900 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
16 Sept | 7765.20 | 102.55 | 7.65 | 6,43,375 | -27,000 | 88,250 | ||||
13 Sept | 7684.40 | 94.9 | -9.90 | 3,66,375 | 50,625 | 1,14,625 | ||||
12 Sept | 7720.20 | 104.8 | 23.80 | 90,750 | -7,375 | 64,250 | ||||
11 Sept | 7568.95 | 81 | 4.85 | 18,125 | -2,000 | 71,625 | ||||
10 Sept | 7535.70 | 76.15 | -21.65 | 20,125 | 1,125 | 73,625 | ||||
9 Sept | 7600.90 | 97.8 | 4.80 | 24,125 | -1,625 | 72,375 | ||||
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 16 Sept ABB was trading at 7765.20. The strike last trading price was 102.55, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 88250
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 94.9, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 50625 which increased total open position to 114625
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 104.8, which was 23.80 higher than the previous day. The implied volatity was -, the open interest changed by -7375 which decreased total open position to 64250
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 81, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 71625
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 76.15, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 73625
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 97.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -1625 which decreased total open position to 72375
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 |
16 Sept | 7765.20 | 207.15 | -73.25 | 1,11,625 | 1,375 | 31,375 |
13 Sept | 7684.40 | 280.4 | 8.75 | 25,000 | 5,500 | 30,125 |
12 Sept | 7720.20 | 271.65 | -116.35 | 2,625 | 250 | 24,625 |
11 Sept | 7568.95 | 388 | -25.75 | 375 | 125 | 24,500 |
10 Sept | 7535.70 | 413.75 | 33.75 | 1,250 | -1,125 | 24,375 |
9 Sept | 7600.90 | 380 | -65.00 | 625 | -125 | 25,375 |
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 16 Sept ABB was trading at 7765.20. The strike last trading price was 207.15, which was -73.25 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 31375
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 280.4, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 30125
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 271.65, which was -116.35 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 24625
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 388, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 24500
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 413.75, which was 33.75 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 24375
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 380, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 25375
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