ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
16 Sep 2024 04:11 PM IST
| ABBOTINDIA 27000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 29141.85 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 29559.00 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 29690.65 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 29532.80 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 29798.10 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 29899.20 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 29895.75 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 29664.10 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 29735.45 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 29690.45 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 29979.00 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 30195.85 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 29983.70 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 29955.25 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 29013.15 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 28525.40 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 27818.40 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 28098.60 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 27929.90 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 27309.85 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 26980.65 | 1887.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 27219.70 | 1887.15 | 1887.15 | 0 | 0 | 0 | ||||
| 12 Jul | 27472.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 28336.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 27921.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 27902.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 27598.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 27614.90 | 0 | 0 | 0 | 0 | |||||
For Abbott India Limited - strike price 27000 expiring on 26SEP2024
Delta for 27000 CE is -
Historical price for 27000 CE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29559.00. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29690.65. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29532.80. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29798.10. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29899.20. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29895.75. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29664.10. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29735.45. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29690.45. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29979.00. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 30195.85. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29983.70. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29955.25. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 29013.15. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 28525.40. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 27818.40. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 28098.60. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 27929.90. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 27309.85. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 26980.65. The strike last trading price was 1887.15, 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 ABBOTINDIA was trading at 27219.70. The strike last trading price was 1887.15, which was 1887.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul ABBOTINDIA was trading at 27472.70. 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 ABBOTINDIA was trading at 28336.85. 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 8 Jul ABBOTINDIA was trading at 27921.70. 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 ABBOTINDIA was trading at 27902.35. 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 ABBOTINDIA was trading at 27598.15. 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 2 Jul ABBOTINDIA was trading at 27614.90. 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
| ABBOTINDIA 27000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 29141.85 | 28.9 | -16.10 | 740 | 540 | 1,580 |
| 13 Sept | 29559.00 | 45 | 5.00 | 140 | 0 | 980 |
| 12 Sept | 29690.65 | 40 | 2.60 | 740 | -260 | 980 |
| 11 Sept | 29532.80 | 37.4 | 2.40 | 120 | 20 | 1,240 |
| 10 Sept | 29798.10 | 35 | -9.00 | 100 | -40 | 1,220 |
| 9 Sept | 29899.20 | 44 | -6.00 | 1,180 | -680 | 1,260 |
| 6 Sept | 29895.75 | 50 | -2.30 | 1,660 | 660 | 1,920 |
| 5 Sept | 29664.10 | 52.3 | 5.05 | 200 | 80 | 1,220 |
| 4 Sept | 29735.45 | 47.25 | -23.30 | 1,360 | 320 | 1,160 |
| 3 Sept | 29690.45 | 70.55 | 4.00 | 1,500 | 140 | 820 |
| 2 Sept | 29979.00 | 66.55 | -6.10 | 660 | 60 | 660 |
| 30 Aug | 30195.85 | 72.65 | -22.35 | 960 | 420 | 600 |
| 29 Aug | 29983.70 | 95 | 21.80 | 160 | 40 | 120 |
| 28 Aug | 29955.25 | 73.2 | -137.80 | 60 | 20 | 80 |
| 26 Aug | 29013.15 | 211 | -89.00 | 40 | 0 | 20 |
| 21 Aug | 28525.40 | 300 | -722.05 | 20 | 0 | 0 |
| 20 Aug | 27818.40 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 28098.60 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 27929.90 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 27309.85 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 26980.65 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 27219.70 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 27472.70 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 28336.85 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 27921.70 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 27902.35 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 27598.15 | 1022.05 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 27614.90 | 1022.05 | 0 | 0 | 0 | |
For Abbott India Limited - strike price 27000 expiring on 26SEP2024
Delta for 27000 PE is -
Historical price for 27000 PE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 28.9, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 1580
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 45, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 980
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 40, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -260 which decreased total open position to 980
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 37.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 1240
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 35, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 1220
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 44, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -680 which decreased total open position to 1260
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 50, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 1920
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 52.3, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 1220
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 47.25, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 1160
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 70.55, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 820
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 66.55, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 660
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 72.65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 600
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 95, which was 21.80 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 120
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 73.2, which was -137.80 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 80
On 26 Aug ABBOTINDIA was trading at 29013.15. The strike last trading price was 211, which was -89.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 21 Aug ABBOTINDIA was trading at 28525.40. The strike last trading price was 300, which was -722.05 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 ABBOTINDIA was trading at 27818.40. The strike last trading price was 1022.05, 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 19 Aug ABBOTINDIA was trading at 28098.60. The strike last trading price was 1022.05, 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 16 Aug ABBOTINDIA was trading at 27929.90. The strike last trading price was 1022.05, 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 13 Aug ABBOTINDIA was trading at 27309.85. The strike last trading price was 1022.05, 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 ABBOTINDIA was trading at 26980.65. The strike last trading price was 1022.05, 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 8 Aug ABBOTINDIA was trading at 27219.70. The strike last trading price was 1022.05, 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 Jul ABBOTINDIA was trading at 27472.70. The strike last trading price was 1022.05, 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 Jul ABBOTINDIA was trading at 28336.85. The strike last trading price was 1022.05, 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 8 Jul ABBOTINDIA was trading at 27921.70. The strike last trading price was 1022.05, 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 4 Jul ABBOTINDIA was trading at 27902.35. The strike last trading price was 1022.05, 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 3 Jul ABBOTINDIA was trading at 27598.15. The strike last trading price was 1022.05, 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 2 Jul ABBOTINDIA was trading at 27614.90. The strike last trading price was 1022.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0