ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
16 Sep 2024 04:11 PM IST
| ABBOTINDIA 31000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 29141.85 | 115.75 | -29.25 | 2,420 | -700 | 6,180 | ||||
| 13 Sept | 29559.00 | 145 | -40.15 | 1,460 | 40 | 6,860 | ||||
| 12 Sept | 29690.65 | 185.15 | -2.90 | 6,160 | -1,700 | 6,760 | ||||
| 11 Sept | 29532.80 | 188.05 | -111.95 | 4,020 | 880 | 8,440 | ||||
| 10 Sept | 29798.10 | 300 | -60.00 | 4,960 | 440 | 7,160 | ||||
| 9 Sept | 29899.20 | 360 | 0.00 | 3,160 | 440 | 6,700 | ||||
| 6 Sept | 29895.75 | 360 | 35.00 | 9,040 | -2,120 | 6,200 | ||||
| 5 Sept | 29664.10 | 325 | -65.00 | 7,240 | 540 | 8,340 | ||||
| 4 Sept | 29735.45 | 390 | 18.05 | 6,680 | 720 | 7,780 | ||||
| 3 Sept | 29690.45 | 371.95 | -48.80 | 15,340 | 720 | 7,040 | ||||
| 2 Sept | 29979.00 | 420.75 | -148.25 | 7,480 | 400 | 6,300 | ||||
| 30 Aug | 30195.85 | 569 | 40.00 | 14,280 | 680 | 5,940 | ||||
| 29 Aug | 29983.70 | 529 | -27.85 | 8,980 | 1,660 | 5,300 | ||||
| 28 Aug | 29955.25 | 556.85 | 36.85 | 11,180 | 2,340 | 3,620 | ||||
| 27 Aug | 29737.50 | 520 | 240.00 | 1,820 | 1,080 | 1,240 | ||||
|
|
||||||||||
| 26 Aug | 29013.15 | 280 | -40.00 | 120 | -20 | 180 | ||||
| 23 Aug | 29065.85 | 320 | -80.00 | 60 | 20 | 200 | ||||
| 22 Aug | 29156.60 | 400 | 380 | 160 | 160 | |||||
For Abbott India Limited - strike price 31000 expiring on 26SEP2024
Delta for 31000 CE is -
Historical price for 31000 CE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 115.75, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 6180
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 145, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 6860
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 185.15, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 6760
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 188.05, which was -111.95 lower than the previous day. The implied volatity was -, the open interest changed by 880 which increased total open position to 8440
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 300, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 7160
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 360, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 440 which increased total open position to 6700
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 360, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by -2120 which decreased total open position to 6200
On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 325, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 8340
On 4 Sept ABBOTINDIA was trading at 29735.45. The strike last trading price was 390, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 7780
On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 371.95, which was -48.80 lower than the previous day. The implied volatity was -, the open interest changed by 720 which increased total open position to 7040
On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 420.75, which was -148.25 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 6300
On 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 569, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 680 which increased total open position to 5940
On 29 Aug ABBOTINDIA was trading at 29983.70. The strike last trading price was 529, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 1660 which increased total open position to 5300
On 28 Aug ABBOTINDIA was trading at 29955.25. The strike last trading price was 556.85, which was 36.85 higher than the previous day. The implied volatity was -, the open interest changed by 2340 which increased total open position to 3620
On 27 Aug ABBOTINDIA was trading at 29737.50. The strike last trading price was 520, which was 240.00 higher than the previous day. The implied volatity was -, the open interest changed by 1080 which increased total open position to 1240
On 26 Aug ABBOTINDIA was trading at 29013.15. The strike last trading price was 280, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 180
On 23 Aug ABBOTINDIA was trading at 29065.85. The strike last trading price was 320, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 200
On 22 Aug ABBOTINDIA was trading at 29156.60. The strike last trading price was 400, which was lower than the previous day. The implied volatity was -, the open interest changed by 160 which increased total open position to 160
| ABBOTINDIA 31000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 29141.85 | 1778.25 | 249.25 | 2,580 | -80 | 880 |
| 13 Sept | 29559.00 | 1529 | 126.70 | 620 | -120 | 940 |
| 12 Sept | 29690.65 | 1402.3 | -62.00 | 23,080 | 580 | 1,060 |
| 11 Sept | 29532.80 | 1464.3 | 78.35 | 26,060 | -280 | 480 |
| 10 Sept | 29798.10 | 1385.95 | -84.10 | 30,340 | 760 | 840 |
| 9 Sept | 29899.20 | 1470.05 | -2044.15 | 160 | 0 | 0 |
| 6 Sept | 29895.75 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 29664.10 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 29735.45 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 29690.45 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 29979.00 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 30195.85 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 29983.70 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 29955.25 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 29737.50 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 29013.15 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 29065.85 | 3514.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 29156.60 | 3514.2 | 0 | 0 | 0 | |
For Abbott India Limited - strike price 31000 expiring on 26SEP2024
Delta for 31000 PE is -
Historical price for 31000 PE is as follows
On 16 Sept ABBOTINDIA was trading at 29141.85. The strike last trading price was 1778.25, which was 249.25 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 880
On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 1529, which was 126.70 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 940
On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 1402.3, which was -62.00 lower than the previous day. The implied volatity was -, the open interest changed by 580 which increased total open position to 1060
On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 1464.3, which was 78.35 higher than the previous day. The implied volatity was -, the open interest changed by -280 which decreased total open position to 480
On 10 Sept ABBOTINDIA was trading at 29798.10. The strike last trading price was 1385.95, which was -84.10 lower than the previous day. The implied volatity was -, the open interest changed by 760 which increased total open position to 840
On 9 Sept ABBOTINDIA was trading at 29899.20. The strike last trading price was 1470.05, which was -2044.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 3514.2, 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 3514.2, 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 3514.2, 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 3514.2, 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 3514.2, 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 30 Aug ABBOTINDIA was trading at 30195.85. The strike last trading price was 3514.2, 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 3514.2, 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 3514.2, 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 3514.2, 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 3514.2, 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 3514.2, 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 3514.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0