ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
16 Sep 2024 04:11 PM IST
| ABBOTINDIA 29000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 29141.85 | 656.35 | -416.80 | 920 | 340 | 1,720 | ||||
| 13 Sept | 29559.00 | 1073.15 | 0.00 | 0 | -20 | 0 | ||||
| 12 Sept | 29690.65 | 1073.15 | 5.25 | 460 | 0 | 1,400 | ||||
| 11 Sept | 29532.80 | 1067.9 | -191.00 | 40,980 | 340 | 1,420 | ||||
| 10 Sept | 29798.10 | 1258.9 | -30.10 | 27,140 | 160 | 1,080 | ||||
| 9 Sept | 29899.20 | 1289 | -31.00 | 60 | -40 | 940 | ||||
| 6 Sept | 29895.75 | 1320 | 151.10 | 460 | -20 | 980 | ||||
| 5 Sept | 29664.10 | 1168.9 | -155.10 | 260 | -80 | 1,040 | ||||
| 4 Sept | 29735.45 | 1324 | 21.00 | 240 | 20 | 1,160 | ||||
| 3 Sept | 29690.45 | 1303 | -82.50 | 700 | 420 | 1,140 | ||||
| 2 Sept | 29979.00 | 1385.5 | -343.85 | 80 | 0 | 720 | ||||
| 30 Aug | 30195.85 | 1729.35 | 229.35 | 440 | 60 | 760 | ||||
| 29 Aug | 29983.70 | 1500 | -25.00 | 220 | 40 | 700 | ||||
| 28 Aug | 29955.25 | 1525 | 4.95 | 740 | -80 | 660 | ||||
| 27 Aug | 29737.50 | 1520.05 | 500.25 | 2,140 | -340 | 760 | ||||
| 26 Aug | 29013.15 | 1019.8 | -1.35 | 600 | 360 | 1,100 | ||||
| 23 Aug | 29065.85 | 1021.15 | -122.30 | 720 | 460 | 740 | ||||
|
|
||||||||||
| 22 Aug | 29156.60 | 1143.45 | 393.40 | 440 | 200 | 280 | ||||
| 21 Aug | 28525.40 | 750.05 | 115.10 | 80 | 20 | 60 | ||||
| 19 Aug | 28098.60 | 634.95 | 0.00 | 0 | 40 | 0 | ||||
| 16 Aug | 27929.90 | 634.95 | 634.95 | 40 | 20 | 20 | ||||
| 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 29000 expiring on 26SEP2024
Delta for 29000 CE is -
Historical price for 29000 CE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 656.35, which was -416.80 lower than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 1720
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 1073.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 0
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 1073.15, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1400
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 1067.9, which was -191.00 lower than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 1420
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 1258.9, which was -30.10 lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 1080
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 1289, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 940
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 1320, which was 151.10 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 980
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 1168.9, which was -155.10 lower than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 1040
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 1324, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 1160
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 1303, which was -82.50 lower than the previous day. The implied volatity was -, the open interest changed by 420 which increased total open position to 1140
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 1385.5, which was -343.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 720
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 1729.35, which was 229.35 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 760
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 1500, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 700
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 1525, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 660
On 27 Aug ABBOTINDIA was trading at 29737.50. The strike last trading price was 1520.05, which was 500.25 higher than the previous day. The implied volatity was -, the open interest changed by -340 which decreased total open position to 760
On 26 Aug ABBOTINDIA was trading at 29013.15. The strike last trading price was 1019.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 360 which increased total open position to 1100
On 23 Aug ABBOTINDIA was trading at 29065.85. The strike last trading price was 1021.15, which was -122.30 lower than the previous day. The implied volatity was -, the open interest changed by 460 which increased total open position to 740
On 22 Aug ABBOTINDIA was trading at 29156.60. The strike last trading price was 1143.45, which was 393.40 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 280
On 21 Aug ABBOTINDIA was trading at 28525.40. The strike last trading price was 750.05, which was 115.10 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 634.95, 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 16 Aug ABBOTINDIA was trading at 27929.90. The strike last trading price was 634.95, which was 634.95 higher 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 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 29000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 29141.85 | 366.65 | 75.40 | 5,140 | 140 | 5,460 |
| 13 Sept | 29559.00 | 291.25 | -14.40 | 3,700 | -400 | 5,340 |
| 12 Sept | 29690.65 | 305.65 | -48.50 | 12,040 | 980 | 5,780 |
| 11 Sept | 29532.80 | 354.15 | 74.15 | 6,040 | -220 | 4,800 |
| 10 Sept | 29798.10 | 280 | -19.60 | 680 | -40 | 4,980 |
| 9 Sept | 29899.20 | 299.6 | -24.05 | 860 | 40 | 5,020 |
| 6 Sept | 29895.75 | 323.65 | -61.35 | 1,480 | 100 | 5,000 |
| 5 Sept | 29664.10 | 385 | 20.00 | 1,540 | -440 | 4,900 |
| 4 Sept | 29735.45 | 365 | -45.00 | 2,620 | 440 | 5,800 |
| 3 Sept | 29690.45 | 410 | 74.00 | 5,200 | -1,320 | 5,400 |
| 2 Sept | 29979.00 | 336 | 21.95 | 7,640 | 240 | 6,420 |
| 30 Aug | 30195.85 | 314.05 | -140.80 | 9,160 | 3,400 | 6,200 |
| 29 Aug | 29983.70 | 454.85 | 32.20 | 2,800 | 1,420 | 2,780 |
| 28 Aug | 29955.25 | 422.65 | -127.25 | 1,720 | 440 | 1,360 |
| 27 Aug | 29737.50 | 549.9 | -250.10 | 1,340 | 860 | 920 |
| 26 Aug | 29013.15 | 800 | -50.00 | 20 | 0 | 60 |
| 23 Aug | 29065.85 | 850 | 150.00 | 20 | 0 | 40 |
| 22 Aug | 29156.60 | 700 | -1378.50 | 40 | 0 | 0 |
| 21 Aug | 28525.40 | 2078.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 28098.60 | 2078.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 27929.90 | 2078.5 | 2078.50 | 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 29000 expiring on 26SEP2024
Delta for 29000 PE is -
Historical price for 29000 PE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 366.65, which was 75.40 higher than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 5460
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 291.25, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 5340
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 305.65, which was -48.50 lower than the previous day. The implied volatity was -, the open interest changed by 980 which increased total open position to 5780
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 354.15, which was 74.15 higher than the previous day. The implied volatity was -, the open interest changed by -220 which decreased total open position to 4800
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 280, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 4980
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 299.6, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 5020
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 323.65, which was -61.35 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 5000
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 385, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -440 which decreased total open position to 4900
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 365, which was -45.00 lower than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 5800
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 410, which was 74.00 higher than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 5400
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 336, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 240 which increased total open position to 6420
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 314.05, which was -140.80 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 6200
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 454.85, which was 32.20 higher than the previous day. The implied volatity was -, the open interest changed by 1420 which increased total open position to 2780
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 422.65, which was -127.25 lower than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 1360
On 27 Aug ABBOTINDIA was trading at 29737.50. The strike last trading price was 549.9, which was -250.10 lower than the previous day. The implied volatity was -, the open interest changed by 860 which increased total open position to 920
On 26 Aug ABBOTINDIA was trading at 29013.15. The strike last trading price was 800, which was -50.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 23 Aug ABBOTINDIA was trading at 29065.85. The strike last trading price was 850, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 22 Aug ABBOTINDIA was trading at 29156.60. The strike last trading price was 700, which was -1378.50 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 2078.5, 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 2078.5, 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 2078.5, which was 2078.50 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