ABB
Abb India Limited
Historical option data for ABB
06 Sep 2024 04:11 PM IST
| ABB 8300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7516.40 | 37.4 | -10.45 | 10,500 | 1,000 | 18,250 | ||||
| 5 Sept | 7650.10 | 47.85 | -9.15 | 10,125 | -625 | 17,250 | ||||
| 4 Sept | 7639.05 | 57 | -19.00 | 19,125 | -125 | 17,875 | ||||
| 3 Sept | 7767.90 | 76 | -3.00 | 27,500 | 2,125 | 18,000 | ||||
| 2 Sept | 7699.25 | 79 | -54.90 | 29,625 | 5,375 | 15,375 | ||||
| 30 Aug | 7936.05 | 133.9 | 5.45 | 14,125 | 3,250 | 9,875 | ||||
| 29 Aug | 7876.50 | 128.45 | -22.55 | 15,250 | 3,625 | 6,625 | ||||
| 28 Aug | 7938.40 | 151 | -1.00 | 5,250 | 1,750 | 2,875 | ||||
| 27 Aug | 7906.95 | 152 | -179.40 | 1,750 | 1,000 | 1,000 | ||||
| 26 Aug | 7790.40 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 7795.75 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 7859.55 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 7921.55 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 7800.75 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 7822.60 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 7911.20 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 7756.95 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 7544.80 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7972.10 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 7843.45 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 7974.30 | 331.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 7851.25 | 331.4 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 8300 expiring on 26SEP2024
Delta for 8300 CE is -
Historical price for 8300 CE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 37.4, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 18250
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 47.85, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 17250
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 57, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 17875
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 76, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 18000
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 79, which was -54.90 lower than the previous day. The implied volatity was -, the open interest changed by 5375 which increased total open position to 15375
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 133.9, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 9875
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 128.45, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 6625
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 151, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 2875
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 152, which was -179.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 331.4, 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 23 Aug ABB was trading at 7795.75. The strike last trading price was 331.4, 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 22 Aug ABB was trading at 7859.55. The strike last trading price was 331.4, 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 21 Aug ABB was trading at 7921.55. The strike last trading price was 331.4, 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 20 Aug ABB was trading at 7800.75. The strike last trading price was 331.4, 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 19 Aug ABB was trading at 7822.60. The strike last trading price was 331.4, 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 16 Aug ABB was trading at 7911.20. The strike last trading price was 331.4, 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 14 Aug ABB was trading at 7756.95. The strike last trading price was 331.4, 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 13 Aug ABB was trading at 7544.80. The strike last trading price was 331.4, 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 9 Aug ABB was trading at 7972.10. The strike last trading price was 331.4, 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 30 Jul ABB was trading at 7843.45. The strike last trading price was 331.4, 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 29 Jul ABB was trading at 7974.30. The strike last trading price was 331.4, 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 26 Jul ABB was trading at 7851.25. The strike last trading price was 331.4, 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 8300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7516.40 | 492.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7650.10 | 492.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7639.05 | 492.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7767.90 | 492.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7699.25 | 492.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7936.05 | 492.55 | 0.00 | 0 | 875 | 0 |
| 29 Aug | 7876.50 | 492.55 | 17.55 | 2,125 | 1,000 | 1,750 |
| 28 Aug | 7938.40 | 475 | 15.00 | 125 | 0 | 625 |
| 27 Aug | 7906.95 | 460 | -443.80 | 1,000 | 625 | 625 |
| 26 Aug | 7790.40 | 903.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7795.75 | 903.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 7859.55 | 903.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7921.55 | 903.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7800.75 | 903.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7822.60 | 903.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7911.20 | 903.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7756.95 | 903.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7544.80 | 903.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7972.10 | 903.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 7843.45 | 903.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 7974.30 | 903.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 7851.25 | 903.8 | 0 | 0 | 0 | |
For Abb India Limited - strike price 8300 expiring on 26SEP2024
Delta for 8300 PE is -
Historical price for 8300 PE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 492.55, 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 492.55, 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 492.55, 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 492.55, 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 492.55, 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 Aug ABB was trading at 7936.05. The strike last trading price was 492.55, 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 29 Aug ABB was trading at 7876.50. The strike last trading price was 492.55, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1750
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 475, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 460, which was -443.80 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 625
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 903.8, 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 903.8, 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 903.8, 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 903.8, 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 903.8, 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 903.8, 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 903.8, 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 903.8, 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 903.8, 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 903.8, 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 903.8, 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 903.8, 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 903.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0