ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
20 Dec 2024 04:11 PM IST
| ABBOTINDIA 26DEC2024 26500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 28655.35 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 29053.85 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 28109.60 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 27995.45 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 28251.25 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 28748.30 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 28872.30 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 29040.00 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 28850.00 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 28441.05 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 28053.10 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 27723.40 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 27378.30 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 27496.20 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 27718.50 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 27114.70 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 27224.35 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 27224.35 | 3547.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 27629.80 | 3547.8 | 3547.80 | - | 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 | |||
| 14 Oct | 28832.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 28808.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 28392.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 28640.85 | 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 26500 expiring on 26DEC2024
Delta for 26500 CE is -
Historical price for 26500 CE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 3547.8, 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 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 3547.8, 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 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 3547.8, 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 17 Dec ABBOTINDIA was trading at 27995.45. The strike last trading price was 3547.8, 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 Dec ABBOTINDIA was trading at 28251.25. The strike last trading price was 3547.8, 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 12 Dec ABBOTINDIA was trading at 28748.30. The strike last trading price was 3547.8, 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 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 3547.8, 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 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 3547.8, 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 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 3547.8, 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 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 3547.8, 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 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 3547.8, 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 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 3547.8, 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 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 3547.8, 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 Nov ABBOTINDIA was trading at 27496.20. The strike last trading price was 3547.8, 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 3547.8, 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 3547.8, 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 3547.8, 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 3547.8, 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 3547.8, 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 3547.8, which was 3547.80 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 14 Oct ABBOTINDIA was trading at 28832.10. 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 11 Oct ABBOTINDIA was trading at 28808.25. 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 9 Oct ABBOTINDIA was trading at 28640.85. 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 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 26500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.80
Theta: -1.64
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 28655.35 | 2.5 | -2.60 | 25.52 | 10 | 0 | 16 |
| 19 Dec | 29053.85 | 5.1 | -19.90 | 29.69 | 1 | 0 | 16 |
| 18 Dec | 28109.60 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 27995.45 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 28251.25 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 28748.30 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 28872.30 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 29040.00 | 25 | -10.15 | 23.03 | 1 | 0 | 17 |
| 4 Dec | 28850.00 | 35.15 | -146.95 | 22.92 | 1 | 0 | 17 |
| 3 Dec | 28441.05 | 182.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 28053.10 | 182.1 | 0.00 | 0.00 | 0 | 4 | 0 |
| 29 Nov | 27723.40 | 182.1 | -105.55 | 23.39 | 5 | 4 | 17 |
| 28 Nov | 27378.30 | 287.65 | 54.90 | 24.44 | 5 | 1 | 13 |
| 27 Nov | 27496.20 | 232.75 | -1.70 | 22.79 | 6 | 1 | 7 |
| 26 Nov | 27503.75 | 234.45 | -150.70 | 22.45 | 6 | 1 | 1 |
| 22 Nov | 27718.50 | 385.15 | 0.00 | 4.24 | 0 | 0 | 0 |
| 21 Nov | 27114.70 | 385.15 | 0.00 | 2.48 | 0 | 0 | 0 |
| 20 Nov | 27224.35 | 385.15 | 0.00 | 2.54 | 0 | 0 | 0 |
| 19 Nov | 27224.35 | 385.15 | 0.00 | 2.54 | 0 | 0 | 0 |
| 13 Nov | 27629.80 | 385.15 | 0.00 | 3.91 | 0 | 0 | 0 |
| 30 Oct | 28406.90 | 385.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 28473.05 | 385.15 | 385.15 | - | 0 | 0 | 0 |
| 28 Oct | 28433.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 28832.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 28808.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 28392.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 28640.85 | 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 26500 expiring on 26DEC2024
Delta for 26500 PE is -0.01
Historical price for 26500 PE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 2.5, which was -2.60 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 16
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 5.1, which was -19.90 lower than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 16
On 18 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 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 17 Dec ABBOTINDIA was trading at 27995.45. The strike last trading price was 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 16 Dec ABBOTINDIA was trading at 28251.25. The strike last trading price was 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 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 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 25, which was -10.15 lower than the previous day. The implied volatity was 23.03, the open interest changed by 0 which decreased total open position to 17
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 35.15, which was -146.95 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 17
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 182.1, 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 182.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 182.1, which was -105.55 lower than the previous day. The implied volatity was 23.39, the open interest changed by 4 which increased total open position to 17
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 287.65, which was 54.90 higher than the previous day. The implied volatity was 24.44, the open interest changed by 1 which increased total open position to 13
On 27 Nov ABBOTINDIA was trading at 27496.20. The strike last trading price was 232.75, which was -1.70 lower than the previous day. The implied volatity was 22.79, the open interest changed by 1 which increased total open position to 7
On 26 Nov ABBOTINDIA was trading at 27503.75. The strike last trading price was 234.45, which was -150.70 lower than the previous day. The implied volatity was 22.45, the open interest changed by 1 which increased total open position to 1
On 22 Nov ABBOTINDIA was trading at 27718.50. The strike last trading price was 385.15, which was 0.00 lower than the previous day. The implied volatity was 4.24, 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 385.15, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 385.15, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 385.15, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 385.15, which was 0.00 lower than the previous day. The implied volatity was 3.91, 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 385.15, 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 385.15, which was 385.15 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 14 Oct ABBOTINDIA was trading at 28832.10. 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 11 Oct ABBOTINDIA was trading at 28808.25. 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 9 Oct ABBOTINDIA was trading at 28640.85. 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 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
