ABB
Abb India Limited
Historical option data for ABB
06 Sep 2024 04:11 PM IST
| ABB 8200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7516.40 | 45.45 | -18.50 | 64,625 | -625 | 83,375 | ||||
| 5 Sept | 7650.10 | 63.95 | -7.05 | 37,000 | 0 | 83,875 | ||||
| 4 Sept | 7639.05 | 71 | -30.00 | 90,750 | 8,250 | 84,000 | ||||
| 3 Sept | 7767.90 | 101 | 2.80 | 1,08,875 | -1,500 | 75,250 | ||||
| 2 Sept | 7699.25 | 98.2 | -70.70 | 1,14,000 | 19,375 | 76,625 | ||||
| 30 Aug | 7936.05 | 168.9 | 13.25 | 86,375 | 1,500 | 57,250 | ||||
| 29 Aug | 7876.50 | 155.65 | -30.40 | 1,40,375 | 4,875 | 55,750 | ||||
| 28 Aug | 7938.40 | 186.05 | 0.00 | 88,500 | 6,250 | 50,750 | ||||
| 27 Aug | 7906.95 | 186.05 | 43.40 | 1,31,125 | 36,250 | 44,500 | ||||
| 26 Aug | 7790.40 | 142.65 | -24.05 | 4,875 | 2,250 | 8,250 | ||||
| 23 Aug | 7795.75 | 166.7 | -23.30 | 3,000 | 625 | 6,000 | ||||
| 22 Aug | 7859.55 | 190 | -10.15 | 2,250 | -375 | 5,375 | ||||
| 21 Aug | 7921.55 | 200.15 | 17.65 | 3,000 | 250 | 5,875 | ||||
| 20 Aug | 7800.75 | 182.5 | -22.50 | 1,250 | -125 | 5,625 | ||||
| 19 Aug | 7822.60 | 205 | -19.95 | 1,375 | 250 | 5,500 | ||||
|
|
||||||||||
| 16 Aug | 7911.20 | 224.95 | 29.95 | 1,625 | 875 | 5,375 | ||||
| 14 Aug | 7756.95 | 195 | 45.00 | 1,750 | 0 | 4,750 | ||||
| 13 Aug | 7544.80 | 150 | -19.05 | 3,000 | 1,625 | 4,625 | ||||
| 12 Aug | 7674.70 | 169.05 | -135.95 | 1,750 | 1,125 | 3,125 | ||||
| 9 Aug | 7972.10 | 305 | -764.80 | 4,500 | 2,125 | 2,125 | ||||
| 30 Jul | 7843.45 | 1069.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7974.30 | 1069.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7851.25 | 1069.8 | 1069.80 | 0 | 0 | 0 | ||||
| 25 Jul | 7623.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 7522.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 7503.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 7716.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 7620.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 7893.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 8232.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 8251.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 8209.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 8457.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 8542.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 8591.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 8559.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 8679.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 8715.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 8617.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 8514.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 8587.40 | 0 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 8200 expiring on 26SEP2024
Delta for 8200 CE is -
Historical price for 8200 CE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 45.45, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 83375
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 63.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83875
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 71, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 84000
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 101, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 75250
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 98.2, which was -70.70 lower than the previous day. The implied volatity was -, the open interest changed by 19375 which increased total open position to 76625
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 168.9, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 57250
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 155.65, which was -30.40 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 55750
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 186.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6250 which increased total open position to 50750
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 186.05, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by 36250 which increased total open position to 44500
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 142.65, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 8250
On 23 Aug ABB was trading at 7795.75. The strike last trading price was 166.7, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 6000
On 22 Aug ABB was trading at 7859.55. The strike last trading price was 190, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5375
On 21 Aug ABB was trading at 7921.55. The strike last trading price was 200.15, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5875
On 20 Aug ABB was trading at 7800.75. The strike last trading price was 182.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 5625
On 19 Aug ABB was trading at 7822.60. The strike last trading price was 205, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 5500
On 16 Aug ABB was trading at 7911.20. The strike last trading price was 224.95, which was 29.95 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 5375
On 14 Aug ABB was trading at 7756.95. The strike last trading price was 195, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4750
On 13 Aug ABB was trading at 7544.80. The strike last trading price was 150, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 4625
On 12 Aug ABB was trading at 7674.70. The strike last trading price was 169.05, which was -135.95 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 3125
On 9 Aug ABB was trading at 7972.10. The strike last trading price was 305, which was -764.80 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2125
On 30 Jul ABB was trading at 7843.45. The strike last trading price was 1069.8, 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 1069.8, 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 1069.8, which was 1069.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ABB was trading at 7623.80. 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 24 Jul ABB was trading at 7522.60. 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 23 Jul ABB was trading at 7503.05. 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 Jul ABB was trading at 7716.95. 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 Jul ABB was trading at 7620.50. 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 18 Jul ABB was trading at 7893.15. 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 16 Jul ABB was trading at 8232.30. 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 15 Jul ABB was trading at 8251.15. 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 12 Jul ABB was trading at 8209.25. 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 11 Jul ABB was trading at 8457.95. 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 10 Jul ABB was trading at 8542.85. 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 9 Jul ABB was trading at 8591.00. 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 Jul ABB was trading at 8559.55. 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 5 Jul ABB was trading at 8679.40. 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 4 Jul ABB was trading at 8715.80. 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 3 Jul ABB was trading at 8617.85. 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 2 Jul ABB was trading at 8514.20. 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 1 Jul ABB was trading at 8587.40. 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 8200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7516.40 | 543 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7650.10 | 543 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7639.05 | 543 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7767.90 | 543 | 0.00 | 0 | 125 | 0 |
| 2 Sept | 7699.25 | 543 | 99.65 | 250 | 0 | 7,000 |
| 30 Aug | 7936.05 | 443.35 | 0.00 | 0 | 5,000 | 0 |
| 29 Aug | 7876.50 | 443.35 | 43.35 | 5,625 | 4,750 | 6,750 |
| 28 Aug | 7938.40 | 400 | -8.65 | 250 | 0 | 2,125 |
| 27 Aug | 7906.95 | 408.65 | -101.35 | 4,000 | 1,375 | 2,000 |
| 26 Aug | 7790.40 | 510 | 90.00 | 500 | 375 | 500 |
| 23 Aug | 7795.75 | 420 | 0.00 | 0 | 125 | 0 |
| 22 Aug | 7859.55 | 420 | -58.70 | 125 | 0 | 0 |
| 21 Aug | 7921.55 | 478.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7800.75 | 478.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7822.60 | 478.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7911.20 | 478.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7756.95 | 478.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7544.80 | 478.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 7674.70 | 478.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7972.10 | 478.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7843.45 | 478.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7974.30 | 478.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7851.25 | 478.7 | 478.70 | 0 | 0 | 0 |
| 25 Jul | 7623.80 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 7522.60 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 7503.05 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 7716.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 7620.50 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 7893.15 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 8232.30 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 8251.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 8209.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 8457.95 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 8542.85 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 8591.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 8559.55 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 8679.40 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 8715.80 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 8617.85 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 8514.20 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 8587.40 | 0 | 0 | 0 | 0 | |
For Abb India Limited - strike price 8200 expiring on 26SEP2024
Delta for 8200 PE is -
Historical price for 8200 PE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 543, 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 543, 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 4 Sept ABB was trading at 7639.05. The strike last trading price was 543, 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 543, 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 2 Sept ABB was trading at 7699.25. The strike last trading price was 543, which was 99.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 443.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 0
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 443.35, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 6750
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 400, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2125
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 408.65, which was -101.35 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2000
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 510, which was 90.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 500
On 23 Aug ABB was trading at 7795.75. The strike last trading price was 420, 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 22 Aug ABB was trading at 7859.55. The strike last trading price was 420, which was -58.70 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 478.7, 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 478.7, 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 478.7, 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 478.7, 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 478.7, 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 478.7, 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 478.7, 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 478.7, 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 478.7, 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 478.7, 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 478.7, which was 478.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ABB was trading at 7623.80. 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 24 Jul ABB was trading at 7522.60. 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 23 Jul ABB was trading at 7503.05. 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 Jul ABB was trading at 7716.95. 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 Jul ABB was trading at 7620.50. 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 18 Jul ABB was trading at 7893.15. 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 16 Jul ABB was trading at 8232.30. 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 15 Jul ABB was trading at 8251.15. 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 12 Jul ABB was trading at 8209.25. 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 11 Jul ABB was trading at 8457.95. 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 10 Jul ABB was trading at 8542.85. 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 9 Jul ABB was trading at 8591.00. 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 Jul ABB was trading at 8559.55. 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 5 Jul ABB was trading at 8679.40. 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 4 Jul ABB was trading at 8715.80. 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 3 Jul ABB was trading at 8617.85. 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 2 Jul ABB was trading at 8514.20. 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 1 Jul ABB was trading at 8587.40. 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