ABB
Abb India Limited
Historical option data for ABB
16 Sep 2024 04:11 PM IST
| ABB 8500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 7765.20 | 16 | -0.80 | 1,06,625 | 1,500 | 74,000 | ||||
| 13 Sept | 7684.40 | 16.8 | 0.30 | 1,05,500 | 11,375 | 72,500 | ||||
| 12 Sept | 7720.20 | 16.5 | 0.00 | 69,500 | 2,000 | 61,500 | ||||
| 11 Sept | 7568.95 | 16.5 | -1.40 | 24,125 | -4,000 | 59,250 | ||||
| 10 Sept | 7535.70 | 17.9 | -7.10 | 20,500 | -2,375 | 63,250 | ||||
| 9 Sept | 7600.90 | 25 | 0.55 | 15,125 | -1,500 | 65,750 | ||||
|
|
||||||||||
| 6 Sept | 7516.40 | 24.45 | -5.55 | 25,750 | -7,875 | 67,375 | ||||
| 5 Sept | 7650.10 | 30 | -7.65 | 33,625 | -2,000 | 75,375 | ||||
| 4 Sept | 7639.05 | 37.65 | -9.45 | 75,500 | -4,125 | 77,375 | ||||
| 3 Sept | 7767.90 | 47.1 | -4.20 | 66,375 | 500 | 81,750 | ||||
| 2 Sept | 7699.25 | 51.3 | -36.15 | 1,10,500 | 9,375 | 81,375 | ||||
| 30 Aug | 7936.05 | 87.45 | 7.40 | 65,750 | 625 | 72,625 | ||||
| 29 Aug | 7876.50 | 80.05 | -23.80 | 1,19,625 | -3,250 | 72,125 | ||||
| 28 Aug | 7938.40 | 103.85 | -3.15 | 73,500 | 20,750 | 75,750 | ||||
| 27 Aug | 7906.95 | 107 | 27.00 | 1,83,750 | 29,250 | 54,750 | ||||
| 26 Aug | 7790.40 | 80 | -8.30 | 12,000 | 2,125 | 25,500 | ||||
| 23 Aug | 7795.75 | 88.3 | -9.80 | 15,000 | 6,375 | 23,375 | ||||
| 22 Aug | 7859.55 | 98.1 | -22.90 | 5,875 | 2,375 | 17,000 | ||||
| 21 Aug | 7921.55 | 121 | 21.05 | 15,375 | 3,375 | 14,375 | ||||
| 20 Aug | 7800.75 | 99.95 | -13.80 | 7,250 | 3,875 | 10,875 | ||||
| 19 Aug | 7822.60 | 113.75 | -36.25 | 7,375 | 4,250 | 6,875 | ||||
| 16 Aug | 7911.20 | 150 | 25.00 | 2,125 | 1,125 | 2,500 | ||||
| 14 Aug | 7756.95 | 125 | -149.20 | 1,875 | 1,250 | 1,250 | ||||
| 13 Aug | 7544.80 | 274.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 7972.10 | 274.2 | 0 | 0 | 0 | |||||
For Abb India Limited - strike price 8500 expiring on 26SEP2024
Delta for 8500 CE is -
Historical price for 8500 CE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 16, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 74000
On 13 Sept ABB was trading at 7684.40. The strike last trading price was 16.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 11375 which increased total open position to 72500
On 12 Sept ABB was trading at 7720.20. The strike last trading price was 16.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 61500
On 11 Sept ABB was trading at 7568.95. The strike last trading price was 16.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 59250
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 17.9, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by -2375 which decreased total open position to 63250
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 65750
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 24.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 67375
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 30, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 75375
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 37.65, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 77375
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 47.1, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 81750
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 51.3, which was -36.15 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 81375
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 87.45, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 72625
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 80.05, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by -3250 which decreased total open position to 72125
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 103.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 20750 which increased total open position to 75750
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 107, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 54750
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 80, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 25500
On 23 Aug ABB was trading at 7795.75. The strike last trading price was 88.3, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 23375
On 22 Aug ABB was trading at 7859.55. The strike last trading price was 98.1, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 17000
On 21 Aug ABB was trading at 7921.55. The strike last trading price was 121, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 14375
On 20 Aug ABB was trading at 7800.75. The strike last trading price was 99.95, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 3875 which increased total open position to 10875
On 19 Aug ABB was trading at 7822.60. The strike last trading price was 113.75, which was -36.25 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 6875
On 16 Aug ABB was trading at 7911.20. The strike last trading price was 150, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2500
On 14 Aug ABB was trading at 7756.95. The strike last trading price was 125, which was -149.20 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 13 Aug ABB was trading at 7544.80. The strike last trading price was 274.2, 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 Aug ABB was trading at 7972.10. The strike last trading price was 274.2, 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 8500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 7765.20 | 875 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 7684.40 | 875 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 7720.20 | 875 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 7568.95 | 875 | -43.85 | 375 | 125 | 2,750 |
| 10 Sept | 7535.70 | 918.85 | 50.85 | 125 | 0 | 2,500 |
| 9 Sept | 7600.90 | 868 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 7516.40 | 868 | 0.00 | 0 | -125 | 0 |
| 5 Sept | 7650.10 | 868 | 58.00 | 250 | 0 | 2,625 |
| 4 Sept | 7639.05 | 810 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7767.90 | 810 | 0.00 | 0 | 125 | 0 |
| 2 Sept | 7699.25 | 810 | 82.00 | 125 | 0 | 2,500 |
| 30 Aug | 7936.05 | 728 | 0.00 | 0 | 1,250 | 0 |
| 29 Aug | 7876.50 | 728 | 114.85 | 1,500 | 875 | 2,125 |
| 28 Aug | 7938.40 | 613.15 | -26.85 | 250 | 125 | 1,125 |
| 27 Aug | 7906.95 | 640 | -93.00 | 750 | 375 | 875 |
| 26 Aug | 7790.40 | 733 | 0.00 | 0 | 500 | 0 |
| 23 Aug | 7795.75 | 733 | -311.10 | 500 | 375 | 375 |
| 22 Aug | 7859.55 | 1044.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 7921.55 | 1044.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 7800.75 | 1044.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 7822.60 | 1044.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 7911.20 | 1044.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 7756.95 | 1044.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7544.80 | 1044.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7972.10 | 1044.1 | 0 | 0 | 0 | |
For Abb India Limited - strike price 8500 expiring on 26SEP2024
Delta for 8500 PE is -
Historical price for 8500 PE is as follows
On 16 Sept ABB was trading at 7765.20. The strike last trading price was 875, 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 Sept ABB was trading at 7684.40. The strike last trading price was 875, 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 875, 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 875, which was -43.85 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2750
On 10 Sept ABB was trading at 7535.70. The strike last trading price was 918.85, which was 50.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 9 Sept ABB was trading at 7600.90. The strike last trading price was 868, 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 Sept ABB was trading at 7516.40. The strike last trading price was 868, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 0
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 868, which was 58.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2625
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 810, 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 810, 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 810, which was 82.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 728, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 728, which was 114.85 higher than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 2125
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 613.15, which was -26.85 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1125
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 640, which was -93.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 875
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 733, 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 23 Aug ABB was trading at 7795.75. The strike last trading price was 733, which was -311.10 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 22 Aug ABB was trading at 7859.55. The strike last trading price was 1044.1, 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 1044.1, 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 1044.1, 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 1044.1, 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 1044.1, 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 1044.1, 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 1044.1, 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 1044.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0