ABB
Abb India Limited
Historical option data for ABB
06 Sep 2024 04:11 PM IST
| ABB 9200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 7516.40 | 5.5 | -0.45 | 1,125 | 125 | 25,000 | ||||
| 5 Sept | 7650.10 | 5.95 | -1.95 | 4,125 | 500 | 24,875 | ||||
| 4 Sept | 7639.05 | 7.9 | 2.30 | 2,500 | 0 | 24,375 | ||||
| 3 Sept | 7767.90 | 5.6 | -5.90 | 11,250 | -500 | 24,375 | ||||
| 2 Sept | 7699.25 | 11.5 | -9.60 | 22,625 | 9,875 | 24,625 | ||||
| 30 Aug | 7936.05 | 21.1 | -1.85 | 8,375 | 2,375 | 14,750 | ||||
| 29 Aug | 7876.50 | 22.95 | 4.00 | 7,875 | 2,000 | 12,375 | ||||
| 28 Aug | 7938.40 | 18.95 | -9.25 | 2,875 | 1,875 | 10,500 | ||||
| 27 Aug | 7906.95 | 28.2 | 4.20 | 9,625 | 3,250 | 8,625 | ||||
| 26 Aug | 7790.40 | 24 | -28.50 | 6,375 | 4,125 | 4,625 | ||||
| 23 Aug | 7795.75 | 52.5 | 2.50 | 250 | 125 | 375 | ||||
| 13 Aug | 7544.80 | 50 | -20.20 | 125 | 0 | 250 | ||||
| 9 Aug | 7972.10 | 70.2 | 70.20 | 375 | 250 | 250 | ||||
| 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 9200 expiring on 26SEP2024
Delta for 9200 CE is -
Historical price for 9200 CE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 25000
On 5 Sept ABB was trading at 7650.10. The strike last trading price was 5.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 24875
On 4 Sept ABB was trading at 7639.05. The strike last trading price was 7.9, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24375
On 3 Sept ABB was trading at 7767.90. The strike last trading price was 5.6, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 24375
On 2 Sept ABB was trading at 7699.25. The strike last trading price was 11.5, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 9875 which increased total open position to 24625
On 30 Aug ABB was trading at 7936.05. The strike last trading price was 21.1, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 14750
On 29 Aug ABB was trading at 7876.50. The strike last trading price was 22.95, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 12375
On 28 Aug ABB was trading at 7938.40. The strike last trading price was 18.95, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 10500
On 27 Aug ABB was trading at 7906.95. The strike last trading price was 28.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 3250 which increased total open position to 8625
On 26 Aug ABB was trading at 7790.40. The strike last trading price was 24, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4625
On 23 Aug ABB was trading at 7795.75. The strike last trading price was 52.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 375
On 13 Aug ABB was trading at 7544.80. The strike last trading price was 50, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250
On 9 Aug ABB was trading at 7972.10. The strike last trading price was 70.2, which was 70.20 higher than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 250
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 9200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 7516.40 | 991.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 7650.10 | 991.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 7639.05 | 991.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 7767.90 | 991.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 7699.25 | 991.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 7936.05 | 991.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 7876.50 | 991.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 7938.40 | 991.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 7906.95 | 991.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 7790.40 | 991.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 7795.75 | 991.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 7544.80 | 991.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 7972.10 | 991.25 | 991.25 | 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 9200 expiring on 26SEP2024
Delta for 9200 PE is -
Historical price for 9200 PE is as follows
On 6 Sept ABB was trading at 7516.40. The strike last trading price was 991.25, 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 991.25, 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 991.25, 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 991.25, 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 991.25, 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 991.25, 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 Aug ABB was trading at 7876.50. The strike last trading price was 991.25, 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 28 Aug ABB was trading at 7938.40. The strike last trading price was 991.25, 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 27 Aug ABB was trading at 7906.95. The strike last trading price was 991.25, 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 Aug ABB was trading at 7790.40. The strike last trading price was 991.25, 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 991.25, 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 991.25, 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 991.25, which was 991.25 higher 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