ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
20 Dec 2024 04:11 PM IST
| ABBOTINDIA 26DEC2024 26000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 28655.35 | 2620 | 189.75 | - | 3 | 0 | 6 | |||
| 19 Dec | 29053.85 | 2430.25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 18 Dec | 28109.60 | 2430.25 | 340.25 | 59.27 | 2 | 0 | 7 | |||
| 17 Dec | 27995.45 | 2090 | -27.25 | 30.02 | 7 | 3 | 5 | |||
| 16 Dec | 28251.25 | 2117.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 28748.30 | 2117.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 28872.30 | 2117.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 29040.00 | 2117.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 28850.00 | 2117.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 28441.05 | 2117.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 28053.10 | 2117.25 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 29 Nov | 27723.40 | 2117.25 | -1827.95 | 24.77 | 2 | 0 | 0 | |||
| 28 Nov | 27378.30 | 3945.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 3945.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 27718.50 | 3945.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 27114.70 | 3945.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 27224.35 | 3945.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 27224.35 | 3945.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 27187.40 | 3945.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 27351.20 | 3945.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 27629.80 | 3945.2 | 3945.20 | - | 0 | 0 | 0 | |||
| 30 Oct | 28406.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 28473.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 28433.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 28392.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 28034.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 28104.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 28267.05 | 0 | - | 0 | 0 | 0 | ||||
For Abbott India Limited - strike price 26000 expiring on 26DEC2024
Delta for 26000 CE is -
Historical price for 26000 CE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 2620, which was 189.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 2430.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 2430.25, which was 340.25 higher than the previous day. The implied volatity was 59.27, the open interest changed by 0 which decreased total open position to 7
On 17 Dec ABBOTINDIA was trading at 27995.45. The strike last trading price was 2090, which was -27.25 lower than the previous day. The implied volatity was 30.02, the open interest changed by 3 which increased total open position to 5
On 16 Dec ABBOTINDIA was trading at 28251.25. The strike last trading price was 2117.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ABBOTINDIA was trading at 28748.30. The strike last trading price was 2117.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 2117.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 2117.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 2117.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 2117.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 2117.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 2117.25, which was -1827.95 lower than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 3945.2, 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 Nov ABBOTINDIA was trading at 27503.75. The strike last trading price was 3945.2, 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 Nov ABBOTINDIA was trading at 27718.50. The strike last trading price was 3945.2, 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 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 3945.2, 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 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 3945.2, 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 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 3945.2, 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 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 3945.2, 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 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 3945.2, 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 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 3945.2, which was 3945.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct ABBOTINDIA was trading at 28406.90. 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 which decreased total open position to
On 29 Oct ABBOTINDIA was trading at 28473.05. 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 which decreased total open position to
On 28 Oct ABBOTINDIA was trading at 28433.45. 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 which decreased total open position to
On 10 Oct ABBOTINDIA was trading at 28392.40. 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 which decreased total open position to
On 7 Oct ABBOTINDIA was trading at 28034.75. 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 which decreased total open position to
On 4 Oct ABBOTINDIA was trading at 28104.55. 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 which decreased total open position to
On 3 Oct ABBOTINDIA was trading at 28267.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABBOTINDIA 26DEC2024 26000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.58
Theta: -1.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 28655.35 | 2 | -8.00 | 30.55 | 6 | -1 | 40 |
| 19 Dec | 29053.85 | 10 | 3.95 | 39.64 | 2 | 0 | 41 |
| 18 Dec | 28109.60 | 6.05 | -5.95 | 25.50 | 12 | 0 | 41 |
| 17 Dec | 27995.45 | 12 | 7.00 | 25.64 | 35 | 6 | 42 |
| 16 Dec | 28251.25 | 5 | -12.80 | 23.75 | 4 | 0 | 37 |
| 12 Dec | 28748.30 | 17.8 | 0.00 | 28.47 | 3 | 0 | 37 |
| 11 Dec | 28872.30 | 17.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 29040.00 | 17.8 | -82.90 | 25.32 | 6 | 1 | 38 |
| 4 Dec | 28850.00 | 100.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 28441.05 | 100.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 28053.10 | 100.7 | 0.00 | 0.00 | 0 | 18 | 0 |
| 29 Nov | 27723.40 | 100.7 | -59.30 | 23.33 | 44 | 18 | 37 |
| 28 Nov | 27378.30 | 160 | -20.00 | 23.69 | 17 | 10 | 21 |
| 26 Nov | 27503.75 | 180 | -20.00 | 24.80 | 2 | 0 | 9 |
| 22 Nov | 27718.50 | 200 | -80.00 | 26.19 | 2 | 1 | 8 |
| 21 Nov | 27114.70 | 280 | -70.00 | 23.92 | 4 | 3 | 6 |
| 20 Nov | 27224.35 | 350 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 27224.35 | 350 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 27187.40 | 350 | 125.00 | 26.88 | 1 | 0 | 2 |
| 14 Nov | 27351.20 | 225 | 5.00 | 22.81 | 1 | 0 | 2 |
| 13 Nov | 27629.80 | 220 | -119.00 | 24.52 | 1 | 0 | 1 |
| 30 Oct | 28406.90 | 339 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 28473.05 | 339 | 339.00 | - | 1 | 0 | 0 |
| 28 Oct | 28433.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 28392.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 28034.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 28104.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 28267.05 | 0 | - | 0 | 0 | 0 | |
For Abbott India Limited - strike price 26000 expiring on 26DEC2024
Delta for 26000 PE is -0.01
Historical price for 26000 PE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 2, which was -8.00 lower than the previous day. The implied volatity was 30.55, the open interest changed by -1 which decreased total open position to 40
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 10, which was 3.95 higher than the previous day. The implied volatity was 39.64, the open interest changed by 0 which decreased total open position to 41
On 18 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 6.05, which was -5.95 lower than the previous day. The implied volatity was 25.50, the open interest changed by 0 which decreased total open position to 41
On 17 Dec ABBOTINDIA was trading at 27995.45. The strike last trading price was 12, which was 7.00 higher than the previous day. The implied volatity was 25.64, the open interest changed by 6 which increased total open position to 42
On 16 Dec ABBOTINDIA was trading at 28251.25. The strike last trading price was 5, which was -12.80 lower than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 37
On 12 Dec ABBOTINDIA was trading at 28748.30. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 37
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 17.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 17.8, which was -82.90 lower than the previous day. The implied volatity was 25.32, the open interest changed by 1 which increased total open position to 38
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 100.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 100.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 100.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 100.7, which was -59.30 lower than the previous day. The implied volatity was 23.33, the open interest changed by 18 which increased total open position to 37
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 160, which was -20.00 lower than the previous day. The implied volatity was 23.69, the open interest changed by 10 which increased total open position to 21
On 26 Nov ABBOTINDIA was trading at 27503.75. The strike last trading price was 180, which was -20.00 lower than the previous day. The implied volatity was 24.80, the open interest changed by 0 which decreased total open position to 9
On 22 Nov ABBOTINDIA was trading at 27718.50. The strike last trading price was 200, which was -80.00 lower than the previous day. The implied volatity was 26.19, the open interest changed by 1 which increased total open position to 8
On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 280, which was -70.00 lower than the previous day. The implied volatity was 23.92, the open interest changed by 3 which increased total open position to 6
On 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 350, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 350, which was 125.00 higher than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 2
On 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 225, which was 5.00 higher than the previous day. The implied volatity was 22.81, the open interest changed by 0 which decreased total open position to 2
On 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 220, which was -119.00 lower than the previous day. The implied volatity was 24.52, the open interest changed by 0 which decreased total open position to 1
On 30 Oct ABBOTINDIA was trading at 28406.90. The strike last trading price was 339, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ABBOTINDIA was trading at 28473.05. The strike last trading price was 339, which was 339.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ABBOTINDIA was trading at 28433.45. 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 which decreased total open position to
On 10 Oct ABBOTINDIA was trading at 28392.40. 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 which decreased total open position to
On 7 Oct ABBOTINDIA was trading at 28034.75. 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 which decreased total open position to
On 4 Oct ABBOTINDIA was trading at 28104.55. 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 which decreased total open position to
On 3 Oct ABBOTINDIA was trading at 28267.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
