ABB
Abb India Limited
Historical option data for ABB
16 Sep 2024 04:11 PM IST
| ABB 8100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7765.20 | 57.6 | 6.60 | 2,43,375 | -4,875 | 51,000 | ||||
| 13 Sept | 7684.40 | 51 | -6.70 | 1,43,000 | 11,000 | 55,875 | ||||
| 12 Sept | 7720.20 | 57.7 | 18.65 | 48,375 | -5,750 | 44,750 | ||||
| 11 Sept | 7568.95 | 39.05 | -7.45 | 9,625 | 250 | 50,625 | ||||
| 10 Sept | 7535.70 | 46.5 | -10.15 | 13,625 | 5,375 | 50,625 | ||||
| 9 Sept | 7600.90 | 56.65 | -1.10 | 34,125 | 1,375 | 45,375 | ||||
| 6 Sept | 7516.40 | 57.75 | -22.25 | 35,500 | 1,625 | 43,875 | ||||
| 5 Sept | 7650.10 | 80 | -6.90 | 18,500 | 1,500 | 42,250 | ||||
| 4 Sept | 7639.05 | 86.9 | -34.70 | 55,125 | 20,500 | 50,875 | ||||
| 3 Sept | 7767.90 | 121.6 | -3.10 | 32,625 | -3,125 | 30,375 | ||||
| 2 Sept | 7699.25 | 124.7 | -86.15 | 65,500 | 9,000 | 33,500 | ||||
| 30 Aug | 7936.05 | 210.85 | 21.85 | 34,250 | 6,625 | 24,375 | ||||
| 29 Aug | 7876.50 | 189 | -34.00 | 38,500 | 4,250 | 17,625 | ||||
| 28 Aug | 7938.40 | 223 | -3.00 | 16,875 | 4,625 | 13,375 | ||||
| 27 Aug | 7906.95 | 226 | 65.00 | 31,250 | 7,000 | 8,250 | ||||
| 26 Aug | 7790.40 | 161 | -34.25 | 2,875 | 250 | 1,000 | ||||
| 23 Aug | 7795.75 | 195.25 | -50.80 | 250 | 0 | 750 | ||||
| 22 Aug | 7859.55 | 246.05 | 0.00 | 0 | 500 | 0 | ||||
| 21 Aug | 7921.55 | 246.05 | 24.05 | 625 | 0 | 250 | ||||
| 20 Aug | 7800.75 | 222 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7822.60 | 222 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7911.20 | 222 | 0.00 | 0 | 125 | 0 | ||||
| 14 Aug | 7756.95 | 222 | -196.05 | 125 | 0 | 125 | ||||
| 13 Aug | 7544.80 | 418.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 7674.70 | 418.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7972.10 | 418.05 | 0.00 | 0 | 125 | 0 | ||||
| 8 Aug | 7942.30 | 418.05 | 20.20 | 250 | 125 | 125 | ||||
|
|
||||||||||
| 30 Jul | 7843.45 | 397.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7974.30 | 397.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7851.25 | 397.85 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 8100 expiring on 26SEP2024
Delta for 8100 CE is -
Historical price for 8100 CE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 57.6, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 51000
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 51, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 55875
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 57.7, which was 18.65 higher than the previous day. The implied volatity was -, the open interest changed by -5750 which decreased total open position to 44750
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 39.05, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 50625
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 46.5, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 50625
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 56.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 45375
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 57.75, which was -22.25 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 43875
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 80, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 42250
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 86.9, which was -34.70 lower than the previous day. The implied volatity was -, the open interest changed by 20500 which increased total open position to 50875
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 121.6, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 30375
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 124.7, which was -86.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 33500
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 210.85, which was 21.85 higher than the previous day. The implied volatity was -, the open interest changed by 6625 which increased total open position to 24375
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 189, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 17625
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 223, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 13375
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 226, which was 65.00 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 8250
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 161, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1000
On 23 Aug ABB was trading at 7795.75. The strike last trading price was 195.25, which was -50.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 22 Aug ABB was trading at 7859.55. The strike last trading price was 246.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 0
On 21 Aug ABB was trading at 7921.55. The strike last trading price was 246.05, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 20 Aug ABB was trading at 7800.75. The strike last trading price was 222, 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 222, 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 222, 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 14 Aug ABB was trading at 7756.95. The strike last trading price was 222, which was -196.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 13 Aug ABB was trading at 7544.80. The strike last trading price was 418.05, 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 Aug ABB was trading at 7674.70. The strike last trading price was 418.05, 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 Aug ABB was trading at 7972.10. The strike last trading price was 418.05, 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 8 Aug ABB was trading at 7942.30. The strike last trading price was 418.05, which was 20.20 higher 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 397.85, 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 29 Jul ABB was trading at 7974.30. The strike last trading price was 397.85, 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 Jul ABB was trading at 7851.25. The strike last trading price was 397.85, 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 8100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7765.20 | 324.85 | -356.35 | 6,250 | 3,000 | 9,750 |
| 13 Sept | 7684.40 | 681.2 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7720.20 | 681.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7568.95 | 681.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 7535.70 | 681.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 7600.90 | 681.2 | 162.60 | 125 | 0 | 6,750 |
| 6 Sept | 7516.40 | 518.6 | 0.00 | 0 | -2,250 | 0 |
| 5 Sept | 7650.10 | 518.6 | 18.60 | 6,625 | -3,125 | 5,875 |
| 4 Sept | 7639.05 | 500 | 30.00 | 750 | 375 | 9,000 |
| 3 Sept | 7767.90 | 470 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7699.25 | 470 | 158.00 | 500 | 125 | 8,750 |
| 30 Aug | 7936.05 | 312 | -102.95 | 1,875 | 875 | 8,750 |
| 29 Aug | 7876.50 | 414.95 | 77.50 | 2,000 | 1,250 | 7,875 |
| 28 Aug | 7938.40 | 337.45 | -32.55 | 6,625 | 6,375 | 6,625 |
| 27 Aug | 7906.95 | 370 | -402.80 | 250 | 125 | 125 |
| 26 Aug | 7790.40 | 772.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7795.75 | 772.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7859.55 | 772.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7921.55 | 772.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7800.75 | 772.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7822.60 | 772.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7911.20 | 772.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7756.95 | 772.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7544.80 | 772.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 7674.70 | 772.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7972.10 | 772.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 7942.30 | 772.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7843.45 | 772.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7974.30 | 772.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7851.25 | 772.8 | 0 | 0 | 0 | |
For Abb India Limited - strike price 8100 expiring on 26SEP2024
Delta for 8100 PE is -
Historical price for 8100 PE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 324.85, which was -356.35 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 9750
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 681.2, 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 12 Sept ABB was trading at 7720.20. The strike last trading price was 681.2, 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 11 Sept ABB was trading at 7568.95. The strike last trading price was 681.2, 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 10 Sept ABB was trading at 7535.70. The strike last trading price was 681.2, 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 9 Sept ABB was trading at 7600.90. The strike last trading price was 681.2, which was 162.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 518.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 0
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 518.6, which was 18.60 higher than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 5875
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 500, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 9000
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 470, 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 470, which was 158.00 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 8750
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 312, which was -102.95 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 8750
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 414.95, which was 77.50 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 7875
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 337.45, which was -32.55 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 6625
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 370, which was -402.80 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 772.8, 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 772.8, 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 772.8, 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 772.8, 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 772.8, 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 772.8, 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 772.8, 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 772.8, 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 772.8, 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 Aug ABB was trading at 7674.70. The strike last trading price was 772.8, 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 Aug ABB was trading at 7972.10. The strike last trading price was 772.8, 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 772.8, 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 772.8, 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 772.8, 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 772.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0