ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
16 Sep 2024 04:11 PM IST
| ABBOTINDIA 29500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 29141.85 | 380 | -269.45 | 2,640 | 1,220 | 2,080 | ||||
| 13 Sept | 29559.00 | 649.45 | -87.50 | 820 | 20 | 860 | ||||
| 12 Sept | 29690.65 | 736.95 | -112.80 | 1,820 | 140 | 900 | ||||
| 11 Sept | 29532.80 | 849.75 | -7.05 | 60 | -20 | 720 | ||||
| 10 Sept | 29798.10 | 856.8 | -151.25 | 140 | -100 | 760 | ||||
| 9 Sept | 29899.20 | 1008.05 | 14.05 | 280 | 40 | 880 | ||||
| 6 Sept | 29895.75 | 994 | 94.00 | 1,140 | 220 | 920 | ||||
| 5 Sept | 29664.10 | 900 | -61.80 | 220 | 60 | 720 | ||||
| 4 Sept | 29735.45 | 961.8 | -28.55 | 700 | 140 | 700 | ||||
| 3 Sept | 29690.45 | 990.35 | -53.65 | 220 | 100 | 580 | ||||
| 2 Sept | 29979.00 | 1044 | -471.05 | 100 | 40 | 480 | ||||
| 30 Aug | 30195.85 | 1515.05 | 295.05 | 100 | 0 | 460 | ||||
| 29 Aug | 29983.70 | 1220 | 17.80 | 460 | 340 | 440 | ||||
| 28 Aug | 29955.25 | 1202.2 | 51.20 | 280 | -40 | 120 | ||||
| 27 Aug | 29737.50 | 1151 | 335.10 | 480 | 260 | 260 | ||||
| 26 Aug | 29013.15 | 815.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 29065.85 | 815.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 29156.60 | 815.9 | 815.90 | 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 29500 expiring on 26SEP2024
Delta for 29500 CE is -
Historical price for 29500 CE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 380, which was -269.45 lower than the previous day. The implied volatity was -, the open interest changed by 1220 which increased total open position to 2080
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 649.45, which was -87.50 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 860
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 736.95, which was -112.80 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 900
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 849.75, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 720
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 856.8, which was -151.25 lower than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 760
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 1008.05, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 880
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 994, which was 94.00 higher than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 920
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 900, which was -61.80 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 720
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 961.8, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 700
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 990.35, which was -53.65 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 580
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 1044, which was -471.05 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 480
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 1515.05, which was 295.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 460
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 1220, which was 17.80 higher than the previous day. The implied volatity was -, the open interest changed by 340 which increased total open position to 440
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 1202.2, which was 51.20 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 120
On 27 Aug ABBOTINDIA was trading at 29737.50. The strike last trading price was 1151, which was 335.10 higher than the previous day. The implied volatity was -, the open interest changed by 260 which increased total open position to 260
On 26 Aug ABBOTINDIA was trading at 29013.15. The strike last trading price was 815.9, 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 815.9, 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 815.9, which was 815.90 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 29500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 29141.85 | 648.55 | 148.55 | 860 | -80 | 660 |
| 13 Sept | 29559.00 | 500 | 45.00 | 100 | -20 | 760 |
| 12 Sept | 29690.65 | 455 | -130.00 | 520 | 60 | 800 |
| 11 Sept | 29532.80 | 585 | 150.00 | 960 | 320 | 960 |
| 10 Sept | 29798.10 | 435 | -22.80 | 420 | 20 | 620 |
| 9 Sept | 29899.20 | 457.8 | -46.90 | 3,420 | 320 | 620 |
| 6 Sept | 29895.75 | 504.7 | -45.30 | 540 | -300 | 280 |
| 5 Sept | 29664.10 | 550 | -47.25 | 80 | 20 | 520 |
| 4 Sept | 29735.45 | 597.25 | -17.85 | 240 | 40 | 500 |
| 3 Sept | 29690.45 | 615.1 | 112.10 | 380 | 120 | 460 |
| 2 Sept | 29979.00 | 503 | 84.00 | 360 | 300 | 340 |
| 30 Aug | 30195.85 | 419 | -1986.65 | 60 | 20 | 20 |
| 29 Aug | 29983.70 | 2405.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 29955.25 | 2405.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 29737.50 | 2405.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 29013.15 | 2405.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 29065.85 | 2405.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 29156.60 | 2405.65 | 2405.65 | 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 29500 expiring on 26SEP2024
Delta for 29500 PE is -
Historical price for 29500 PE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 648.55, which was 148.55 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 660
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 500, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 760
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 455, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 800
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 585, which was 150.00 higher than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 960
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 435, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 620
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 457.8, which was -46.90 lower than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 620
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 504.7, which was -45.30 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 280
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 550, which was -47.25 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 597.25, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 500
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 615.1, which was 112.10 higher than the previous day. The implied volatity was -, the open interest changed by 120 which increased total open position to 460
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 503, which was 84.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 340
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 419, which was -1986.65 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 2405.65, 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 2405.65, 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 2405.65, 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 2405.65, 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 2405.65, 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 2405.65, which was 2405.65 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