ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
16 Sep 2024 04:11 PM IST
| ABBOTINDIA 28000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 29141.85 | 1405.8 | -444.20 | 1,820 | -60 | 1,040 | ||||
| 13 Sept | 29559.00 | 1850 | -155.65 | 360 | -40 | 1,060 | ||||
| 12 Sept | 29690.65 | 2005.65 | 5.65 | 10,920 | 440 | 1,100 | ||||
| 11 Sept | 29532.80 | 2000 | -100.00 | 140 | 20 | 540 | ||||
| 10 Sept | 29798.10 | 2100 | 0.00 | 200 | 80 | 460 | ||||
| 9 Sept | 29899.20 | 2100 | 0.00 | 0 | -60 | 0 | ||||
| 6 Sept | 29895.75 | 2100 | 50.00 | 300 | 0 | 440 | ||||
| 5 Sept | 29664.10 | 2050 | 0.00 | 0 | 80 | 0 | ||||
| 4 Sept | 29735.45 | 2050 | -530.00 | 140 | -20 | 340 | ||||
| 3 Sept | 29690.45 | 2580 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 29979.00 | 2580 | 0.00 | 0 | 80 | 0 | ||||
| 30 Aug | 30195.85 | 2580 | 230.00 | 220 | 0 | 280 | ||||
| 29 Aug | 29983.70 | 2350 | 98.95 | 200 | 0 | 180 | ||||
| 28 Aug | 29955.25 | 2251.05 | 351.05 | 100 | 80 | 180 | ||||
| 27 Aug | 29737.50 | 1900 | 300.00 | 20 | 0 | 120 | ||||
| 26 Aug | 29013.15 | 1600 | 350.00 | 40 | 20 | 100 | ||||
| 23 Aug | 29065.85 | 1250 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 29156.60 | 1250 | 0.00 | 0 | 40 | 0 | ||||
| 21 Aug | 28525.40 | 1250 | 550.00 | 40 | 20 | 60 | ||||
| 19 Aug | 28098.60 | 700 | 0.00 | 0 | 20 | 0 | ||||
| 16 Aug | 27929.90 | 700 | -95.00 | 20 | 0 | 20 | ||||
| 13 Aug | 27309.85 | 795 | 133.30 | 20 | 0 | 20 | ||||
| 12 Aug | 26980.65 | 661.7 | -214.65 | 20 | 0 | 20 | ||||
| 8 Aug | 27219.70 | 876.35 | -623.65 | 20 | 0 | 40 | ||||
| 19 Jul | 27404.15 | 1500 | 0.00 | 0 | 0 | 40 | ||||
| 18 Jul | 28795.65 | 1500 | 0.00 | 20 | 0 | 40 | ||||
| 16 Jul | 28589.10 | 1500 | 0.00 | 20 | 20 | 40 | ||||
| 15 Jul | 28596.80 | 1500 | 0.00 | 20 | 20 | 20 | ||||
| 12 Jul | 27472.70 | 1500 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 27832.20 | 1500 | 0.00 | 0 | 0 | 20 | ||||
| 10 Jul | 28082.05 | 1500 | 0.00 | 0 | 20 | 20 | ||||
| 9 Jul | 28336.85 | 1500 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 27921.70 | 1500 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 27823.45 | 1500 | 0.00 | 0 | 20 | 20 | ||||
| 4 Jul | 27902.35 | 1500 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 3 Jul | 27598.15 | 1500 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 27614.90 | 1500 | 0 | 0 | 0 | |||||
For Abbott India Limited - strike price 28000 expiring on 26SEP2024
Delta for 28000 CE is -
Historical price for 28000 CE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 1405.8, which was -444.20 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1040
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 1850, which was -155.65 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 1060
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 2005.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 1100
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 2000, which was -100.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 540
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 2100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 460
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 2100, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 0
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 2100, which was 50.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 440
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 2050, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 0
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 2050, which was -530.00 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 340
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 2580, 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 2580, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 0
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 2580, which was 230.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 280
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 2350, which was 98.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 2251.05, which was 351.05 higher than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 180
On 27 Aug ABBOTINDIA was trading at 29737.50. The strike last trading price was 1900, which was 300.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 120
On 26 Aug ABBOTINDIA was trading at 29013.15. The strike last trading price was 1600, which was 350.00 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 100
On 23 Aug ABBOTINDIA was trading at 29065.85. The strike last trading price was 1250, 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 ABBOTINDIA was trading at 29156.60. The strike last trading price was 1250, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 0
On 21 Aug ABBOTINDIA was trading at 28525.40. The strike last trading price was 1250, which was 550.00 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 60
On 19 Aug ABBOTINDIA was trading at 28098.60. The strike last trading price was 700, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0
On 16 Aug ABBOTINDIA was trading at 27929.90. The strike last trading price was 700, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Aug ABBOTINDIA was trading at 27309.85. The strike last trading price was 795, which was 133.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 12 Aug ABBOTINDIA was trading at 26980.65. The strike last trading price was 661.7, which was -214.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 8 Aug ABBOTINDIA was trading at 27219.70. The strike last trading price was 876.35, which was -623.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 19 Jul ABBOTINDIA was trading at 27404.15. The strike last trading price was 1500, 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 40
On 18 Jul ABBOTINDIA was trading at 28795.65. The strike last trading price was 1500, 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 40
On 16 Jul ABBOTINDIA was trading at 28589.10. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 40
On 15 Jul ABBOTINDIA was trading at 28596.80. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 12 Jul ABBOTINDIA was trading at 27472.70. The strike last trading price was 1500, 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 ABBOTINDIA was trading at 27832.20. The strike last trading price was 1500, 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 20
On 10 Jul ABBOTINDIA was trading at 28082.05. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 9 Jul ABBOTINDIA was trading at 28336.85. The strike last trading price was 1500, 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 1500, 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 ABBOTINDIA was trading at 27823.45. The strike last trading price was 1500, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 4 Jul ABBOTINDIA was trading at 27902.35. The strike last trading price was 1500, 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 1500, 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 1500, 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 28000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 29141.85 | 126 | 21.00 | 1,640 | 800 | 3,620 |
| 13 Sept | 29559.00 | 105 | -5.65 | 1,260 | -80 | 2,840 |
| 12 Sept | 29690.65 | 110.65 | -24.35 | 1,640 | -160 | 2,960 |
| 11 Sept | 29532.80 | 135 | 30.00 | 1,640 | -160 | 3,140 |
| 10 Sept | 29798.10 | 105 | -19.65 | 940 | 100 | 2,740 |
| 9 Sept | 29899.20 | 124.65 | -1.85 | 820 | 140 | 2,640 |
| 6 Sept | 29895.75 | 126.5 | -25.10 | 520 | 40 | 2,500 |
| 5 Sept | 29664.10 | 151.6 | 2.25 | 340 | 20 | 2,460 |
| 4 Sept | 29735.45 | 149.35 | -10.80 | 3,420 | 520 | 2,460 |
| 3 Sept | 29690.45 | 160.15 | 14.55 | 2,460 | 220 | 1,980 |
| 2 Sept | 29979.00 | 145.6 | -7.75 | 1,520 | -580 | 1,740 |
| 30 Aug | 30195.85 | 153.35 | -63.90 | 5,300 | 640 | 2,300 |
| 29 Aug | 29983.70 | 217.25 | 10.25 | 1,340 | 20 | 1,660 |
| 28 Aug | 29955.25 | 207 | -42.00 | 2,540 | 840 | 1,840 |
| 27 Aug | 29737.50 | 249 | -251.00 | 1,020 | 720 | 960 |
| 26 Aug | 29013.15 | 500 | 102.95 | 200 | 0 | 40 |
| 23 Aug | 29065.85 | 397.05 | 0.00 | 0 | 20 | 0 |
| 22 Aug | 29156.60 | 397.05 | -302.95 | 40 | 20 | 40 |
| 21 Aug | 28525.40 | 700 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 28098.60 | 700 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 27929.90 | 700 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 27309.85 | 700 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 26980.65 | 700 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 27219.70 | 700 | -797.60 | 0 | 0 | 0 |
| 19 Jul | 27404.15 | 1497.6 | 1497.60 | 0 | 0 | 0 |
| 18 Jul | 28795.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 28589.10 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 28596.80 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 27472.70 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 27832.20 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 28082.05 | 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 |
| 5 Jul | 27823.45 | 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 28000 expiring on 26SEP2024
Delta for 28000 PE is -
Historical price for 28000 PE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 126, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3620
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 105, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 2840
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 110.65, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by -160 which decreased total open position to 2960
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 135, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -160 which decreased total open position to 3140
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 105, which was -19.65 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 2740
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 124.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 2640
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 126.5, which was -25.10 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 2500
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 151.6, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 2460
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 149.35, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 520 which increased total open position to 2460
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 160.15, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 1980
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 145.6, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -580 which decreased total open position to 1740
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 153.35, which was -63.90 lower than the previous day. The implied volatity was -, the open interest changed by 640 which increased total open position to 2300
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 217.25, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 1660
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 207, which was -42.00 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 1840
On 27 Aug ABBOTINDIA was trading at 29737.50. The strike last trading price was 249, which was -251.00 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 960
On 26 Aug ABBOTINDIA was trading at 29013.15. The strike last trading price was 500, which was 102.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 23 Aug ABBOTINDIA was trading at 29065.85. The strike last trading price was 397.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0
On 22 Aug ABBOTINDIA was trading at 29156.60. The strike last trading price was 397.05, which was -302.95 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 40
On 21 Aug ABBOTINDIA was trading at 28525.40. The strike last trading price was 700, 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 700, 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 700, 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 700, 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 700, 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 700, which was -797.60 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 ABBOTINDIA was trading at 27404.15. The strike last trading price was 1497.6, which was 1497.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul ABBOTINDIA was trading at 28795.65. 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 ABBOTINDIA was trading at 28589.10. 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 ABBOTINDIA was trading at 28596.80. 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 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 11 Jul ABBOTINDIA was trading at 27832.20. 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 10 Jul ABBOTINDIA was trading at 28082.05. 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 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 5 Jul ABBOTINDIA was trading at 27823.45. 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