ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
16 Sep 2024 04:11 PM IST
| ABBOTINDIA 30000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 29141.85 | 247.8 | -159.25 | 8,600 | 320 | 10,780 | ||||
| 13 Sept | 29559.00 | 407.05 | -102.95 | 4,180 | 680 | 10,400 | ||||
| 12 Sept | 29690.65 | 510 | 16.20 | 11,880 | 460 | 9,700 | ||||
| 11 Sept | 29532.80 | 493.8 | -167.45 | 14,180 | -940 | 9,200 | ||||
| 10 Sept | 29798.10 | 661.25 | -73.75 | 13,160 | 2,000 | 10,120 | ||||
| 9 Sept | 29899.20 | 735 | 5.00 | 9,880 | 1,960 | 8,100 | ||||
|
|
||||||||||
| 6 Sept | 29895.75 | 730 | 87.70 | 12,500 | -2,160 | 6,060 | ||||
| 5 Sept | 29664.10 | 642.3 | -138.70 | 5,560 | -120 | 8,220 | ||||
| 4 Sept | 29735.45 | 781 | 51.00 | 8,260 | 1,420 | 8,460 | ||||
| 3 Sept | 29690.45 | 730 | -116.30 | 10,260 | 1,920 | 6,820 | ||||
| 2 Sept | 29979.00 | 846.3 | -193.60 | 7,960 | 480 | 4,920 | ||||
| 30 Aug | 30195.85 | 1039.9 | 79.90 | 10,200 | -580 | 4,420 | ||||
| 29 Aug | 29983.70 | 960 | 20.00 | 11,380 | -1,840 | 5,040 | ||||
| 28 Aug | 29955.25 | 940 | 35.00 | 29,600 | -2,260 | 6,880 | ||||
| 27 Aug | 29737.50 | 905 | 345.00 | 22,500 | 5,360 | 9,080 | ||||
| 26 Aug | 29013.15 | 560 | -20.50 | 3,180 | 1,180 | 3,720 | ||||
| 23 Aug | 29065.85 | 580.5 | -115.50 | 900 | 220 | 2,620 | ||||
| 22 Aug | 29156.60 | 696 | 696.00 | 4,920 | 2,400 | 2,400 | ||||
| 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 30000 expiring on 26SEP2024
Delta for 30000 CE is -
Historical price for 30000 CE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 247.8, which was -159.25 lower than the previous day. The implied volatity was -, the open interest changed by 320 which increased total open position to 10780
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 407.05, which was -102.95 lower than the previous day. The implied volatity was -, the open interest changed by 680 which increased total open position to 10400
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 510, which was 16.20 higher than the previous day. The implied volatity was -, the open interest changed by 460 which increased total open position to 9700
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 493.8, which was -167.45 lower than the previous day. The implied volatity was -, the open interest changed by -940 which decreased total open position to 9200
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 661.25, which was -73.75 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 10120
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 735, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 1960 which increased total open position to 8100
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 730, which was 87.70 higher than the previous day. The implied volatity was -, the open interest changed by -2160 which decreased total open position to 6060
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 642.3, which was -138.70 lower than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 8220
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 781, which was 51.00 higher than the previous day. The implied volatity was -, the open interest changed by 1420 which increased total open position to 8460
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 730, which was -116.30 lower than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 6820
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 846.3, which was -193.60 lower than the previous day. The implied volatity was -, the open interest changed by 480 which increased total open position to 4920
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 1039.9, which was 79.90 higher than the previous day. The implied volatity was -, the open interest changed by -580 which decreased total open position to 4420
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 960, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -1840 which decreased total open position to 5040
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 940, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -2260 which decreased total open position to 6880
On 27 Aug ABBOTINDIA was trading at 29737.50. The strike last trading price was 905, which was 345.00 higher than the previous day. The implied volatity was -, the open interest changed by 5360 which increased total open position to 9080
On 26 Aug ABBOTINDIA was trading at 29013.15. The strike last trading price was 560, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by 1180 which increased total open position to 3720
On 23 Aug ABBOTINDIA was trading at 29065.85. The strike last trading price was 580.5, which was -115.50 lower than the previous day. The implied volatity was -, the open interest changed by 220 which increased total open position to 2620
On 22 Aug ABBOTINDIA was trading at 29156.60. The strike last trading price was 696, which was 696.00 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
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 30000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 29141.85 | 1014.75 | 244.90 | 1,000 | -320 | 2,300 |
| 13 Sept | 29559.00 | 769.85 | 29.00 | 140 | -80 | 2,620 |
| 12 Sept | 29690.65 | 740.85 | -59.15 | 960 | -60 | 2,700 |
| 11 Sept | 29532.80 | 800 | 97.35 | 640 | 0 | 2,780 |
| 10 Sept | 29798.10 | 702.65 | 12.65 | 680 | 280 | 2,580 |
| 9 Sept | 29899.20 | 690 | -81.55 | 500 | 40 | 2,280 |
| 6 Sept | 29895.75 | 771.55 | -78.45 | 1,300 | -60 | 2,240 |
| 5 Sept | 29664.10 | 850 | 11.10 | 620 | 60 | 2,300 |
| 4 Sept | 29735.45 | 838.9 | 5.30 | 680 | 200 | 2,220 |
| 3 Sept | 29690.45 | 833.6 | 44.50 | 1,580 | 660 | 1,980 |
| 2 Sept | 29979.00 | 789.1 | 129.10 | 3,120 | 100 | 1,300 |
| 30 Aug | 30195.85 | 660 | -114.40 | 3,220 | 840 | 1,200 |
| 29 Aug | 29983.70 | 774.4 | -120.60 | 3,200 | 600 | 640 |
| 28 Aug | 29955.25 | 895 | -1860.15 | 40 | 20 | 20 |
| 27 Aug | 29737.50 | 2755.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 29013.15 | 2755.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 29065.85 | 2755.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 29156.60 | 2755.15 | 2755.15 | 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 30000 expiring on 26SEP2024
Delta for 30000 PE is -
Historical price for 30000 PE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 1014.75, which was 244.90 higher than the previous day. The implied volatity was -, the open interest changed by -320 which decreased total open position to 2300
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 769.85, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 2620
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 740.85, which was -59.15 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 2700
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 800, which was 97.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2780
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 702.65, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 280 which increased total open position to 2580
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 690, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 2280
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 771.55, which was -78.45 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 2240
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 850, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 60 which increased total open position to 2300
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 838.9, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 2220
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 833.6, which was 44.50 higher than the previous day. The implied volatity was -, the open interest changed by 660 which increased total open position to 1980
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 789.1, which was 129.10 higher than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1300
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 660, which was -114.40 lower than the previous day. The implied volatity was -, the open interest changed by 840 which increased total open position to 1200
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 774.4, which was -120.60 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 640
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 895, which was -1860.15 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 20
On 27 Aug ABBOTINDIA was trading at 29737.50. The strike last trading price was 2755.15, 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 2755.15, 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 23 Aug ABBOTINDIA was trading at 29065.85. The strike last trading price was 2755.15, 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 22 Aug ABBOTINDIA was trading at 29156.60. The strike last trading price was 2755.15, which was 2755.15 higher 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