ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
20 Sep 2024 04:11 PM IST
| ABBOTINDIA 28500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 28207.90 | 233.85 | 2.85 | 10,940 | -440 | 5,860 | ||||
| 19 Sept | 27971.60 | 231 | -54.10 | 15,200 | -1,300 | 6,300 | ||||
| 18 Sept | 27783.05 | 285.1 | -512.50 | 28,780 | 6,260 | 7,620 | ||||
| 17 Sept | 28860.75 | 797.6 | -339.90 | 100 | -60 | 1,320 | ||||
| 16 Sept | 29141.85 | 1137.5 | -85.85 | 80 | -20 | 1,400 | ||||
|
|
||||||||||
| 13 Sept | 29559.00 | 1223.35 | -224.20 | 2,500 | 440 | 1,420 | ||||
| 12 Sept | 29690.65 | 1447.55 | -197.50 | 29,800 | 660 | 1,020 | ||||
| 11 Sept | 29532.80 | 1645.05 | 5.85 | 12,820 | -40 | 360 | ||||
| 10 Sept | 29798.10 | 1639.2 | 78.20 | 12,880 | 340 | 400 | ||||
| 9 Sept | 29899.20 | 1561 | -190.05 | 320 | 0 | 20 | ||||
| 6 Sept | 29895.75 | 1751.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 29664.10 | 1751.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 29735.45 | 1751.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 29690.45 | 1751.05 | 0.00 | 0 | 20 | 0 | ||||
| 2 Sept | 29979.00 | 1751.05 | 583.55 | 20 | 0 | 0 | ||||
| 30 Aug | 30195.85 | 1167.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 29983.70 | 1167.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 29955.25 | 1167.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 29737.50 | 1167.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 29013.15 | 1167.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 29065.85 | 1167.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 29156.60 | 1167.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 28525.40 | 1167.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 28098.60 | 1167.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 27929.90 | 1167.5 | 1167.50 | 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 28500 expiring on 26SEP2024
Delta for 28500 CE is -
Historical price for 28500 CE is as follows
On 20 Sept ABBOTINDIA was trading at 28207.90. The strike last trading price was 233.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -440 which decreased total open position to 5860
On 19 Sept ABBOTINDIA was trading at 27971.60. The strike last trading price was 231, which was -54.10 lower than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 6300
On 18 Sept ABBOTINDIA was trading at 27783.05. The strike last trading price was 285.1, which was -512.50 lower than the previous day. The implied volatity was -, the open interest changed by 6260 which increased total open position to 7620
On 17 Sept ABBOTINDIA was trading at 28860.75. The strike last trading price was 797.6, which was -339.90 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 1320
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 1137.5, which was -85.85 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 1400
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 1223.35, which was -224.20 lower than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 1420
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 1447.55, which was -197.50 lower than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 1020
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 1645.05, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 360
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 1639.2, which was 78.20 higher than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 400
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 1561, which was -190.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 1751.05, 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 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 1751.05, 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 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 1751.05, 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 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 1751.05, 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 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 1751.05, which was 583.55 higher 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 1167.5, 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 1167.5, 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 1167.5, 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 ABBOTINDIA was trading at 29737.50. The strike last trading price was 1167.5, 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 1167.5, 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 ABBOTINDIA was trading at 29065.85. The strike last trading price was 1167.5, 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 1167.5, 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 1167.5, 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 1167.5, 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 1167.5, which was 1167.50 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 28500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 28207.90 | 520 | -448.85 | 100 | -80 | 1,780 |
| 19 Sept | 27971.60 | 968.85 | 33.85 | 40 | 0 | 1,860 |
| 18 Sept | 27783.05 | 935 | 610.35 | 9,840 | -840 | 1,840 |
| 17 Sept | 28860.75 | 324.65 | 112.85 | 3,420 | 2,040 | 2,680 |
| 16 Sept | 29141.85 | 211.8 | 31.80 | 180 | 0 | 520 |
| 13 Sept | 29559.00 | 180 | 19.05 | 20 | 0 | 520 |
| 12 Sept | 29690.65 | 160.95 | -49.05 | 500 | -100 | 520 |
| 11 Sept | 29532.80 | 210 | 41.60 | 380 | 20 | 560 |
| 10 Sept | 29798.10 | 168.4 | -26.70 | 60 | 20 | 560 |
| 9 Sept | 29899.20 | 195.1 | -9.30 | 240 | 20 | 540 |
| 6 Sept | 29895.75 | 204.4 | 0.00 | 0 | 20 | 0 |
| 5 Sept | 29664.10 | 204.4 | -47.90 | 160 | 20 | 520 |
| 4 Sept | 29735.45 | 252.3 | 20.05 | 340 | 20 | 500 |
| 3 Sept | 29690.45 | 232.25 | 15.65 | 180 | -20 | 480 |
| 2 Sept | 29979.00 | 216.6 | -3.35 | 680 | 400 | 500 |
| 30 Aug | 30195.85 | 219.95 | -30.05 | 100 | 20 | 80 |
| 29 Aug | 29983.70 | 250 | -265.00 | 40 | 20 | 60 |
| 28 Aug | 29955.25 | 515 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 29737.50 | 515 | 0.00 | 0 | 20 | 0 |
| 26 Aug | 29013.15 | 515 | 0.00 | 20 | 0 | 20 |
| 23 Aug | 29065.85 | 515 | 0.00 | 0 | 20 | 0 |
| 22 Aug | 29156.60 | 515 | -1260.35 | 40 | 20 | 20 |
| 21 Aug | 28525.40 | 1775.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 28098.60 | 1775.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 27929.90 | 1775.35 | 1775.35 | 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 28500 expiring on 26SEP2024
Delta for 28500 PE is -
Historical price for 28500 PE is as follows
On 20 Sept ABBOTINDIA was trading at 28207.90. The strike last trading price was 520, which was -448.85 lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 1780
On 19 Sept ABBOTINDIA was trading at 27971.60. The strike last trading price was 968.85, which was 33.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1860
On 18 Sept ABBOTINDIA was trading at 27783.05. The strike last trading price was 935, which was 610.35 higher than the previous day. The implied volatity was -, the open interest changed by -840 which decreased total open position to 1840
On 17 Sept ABBOTINDIA was trading at 28860.75. The strike last trading price was 324.65, which was 112.85 higher than the previous day. The implied volatity was -, the open interest changed by 2040 which increased total open position to 2680
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 211.8, which was 31.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 520
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 180, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 520
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 160.95, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 520
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 210, which was 41.60 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 560
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 168.4, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 560
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 195.1, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 540
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 204.4, 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 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 204.4, which was -47.90 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 520
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 252.3, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 500
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 232.25, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 480
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 216.6, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 500
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 219.95, which was -30.05 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 80
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 250, which was -265.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 60
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 515, 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 ABBOTINDIA was trading at 29737.50. The strike last trading price was 515, 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 26 Aug ABBOTINDIA was trading at 29013.15. The strike last trading price was 515, 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 23 Aug ABBOTINDIA was trading at 29065.85. The strike last trading price was 515, 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 515, which was -1260.35 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 21 Aug ABBOTINDIA was trading at 28525.40. The strike last trading price was 1775.35, 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 1775.35, 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 1775.35, which was 1775.35 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