ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
12 Dec 2024 10:21 AM IST
| ABBOTINDIA 26DEC2024 27000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 28813.35 | 1519.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 28872.30 | 1519.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 28994.25 | 1519.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 29111.30 | 1519.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 29035.25 | 1519.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 29040.00 | 1519.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 28850.00 | 1519.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 3 Dec | 28441.05 | 1519.2 | 362.20 | - | 1 | 0 | 2 | |||
| 2 Dec | 28053.10 | 1157 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 29 Nov | 27723.40 | 1157 | -2014.65 | 17.08 | 8 | 5 | 5 | |||
| 28 Nov | 27378.30 | 3171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 27496.20 | 3171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 3171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 27758.20 | 3171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 27718.50 | 3171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 27114.70 | 3171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 27224.35 | 3171.65 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 27224.35 | 3171.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 27629.80 | 3171.65 | 3171.65 | - | 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 | |||
| 18 Oct | 29209.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 29020.40 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 29016.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 29165.50 | 0 | - | 0 | 0 | 0 | ||||
For Abbott India Limited - strike price 27000 expiring on 26DEC2024
Delta for 27000 CE is 0.00
Historical price for 27000 CE is as follows
On 12 Dec ABBOTINDIA was trading at 28813.35. The strike last trading price was 1519.2, 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 1519.2, 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 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 1519.2, 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 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 1519.2, 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 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 1519.2, 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 1519.2, 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 1519.2, 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 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 1519.2, which was 362.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 1157, 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 1157, which was -2014.65 lower than the previous day. The implied volatity was 17.08, the open interest changed by 5 which increased total open position to 5
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 3171.65, 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 Nov ABBOTINDIA was trading at 27496.20. The strike last trading price was 3171.65, 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 Nov ABBOTINDIA was trading at 27503.75. The strike last trading price was 3171.65, 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 25 Nov ABBOTINDIA was trading at 27758.20. The strike last trading price was 3171.65, 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 Nov ABBOTINDIA was trading at 27718.50. The strike last trading price was 3171.65, 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 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 3171.65, 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 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 3171.65, 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 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 3171.65, 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 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 3171.65, which was 3171.65 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 18 Oct ABBOTINDIA was trading at 29209.55. 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 15 Oct ABBOTINDIA was trading at 29020.40. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ABBOTINDIA was trading at 29016.15. 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 which decreased total open position to
On 30 Sept ABBOTINDIA was trading at 29165.50. 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 27000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 6.39
Theta: -4.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 28813.35 | 30.5 | 3.00 | 22.24 | 1 | 0 | 200 |
| 11 Dec | 28872.30 | 27.5 | -25.90 | 22.04 | 132 | -47 | 200 |
| 10 Dec | 28994.25 | 53.4 | 10.30 | 25.64 | 33 | 6 | 246 |
| 9 Dec | 29111.30 | 43.1 | -2.90 | 24.92 | 25 | 21 | 240 |
| 6 Dec | 29035.25 | 46 | -4.00 | 23.12 | 112 | 57 | 221 |
| 5 Dec | 29040.00 | 50 | -17.90 | 22.70 | 82 | 3 | 164 |
| 4 Dec | 28850.00 | 67.9 | -38.10 | 22.12 | 133 | 72 | 173 |
| 3 Dec | 28441.05 | 106 | -104.00 | 21.60 | 65 | 6 | 101 |
| 2 Dec | 28053.10 | 210 | -65.00 | 23.39 | 62 | -12 | 95 |
| 29 Nov | 27723.40 | 275 | -76.30 | 22.22 | 113 | 10 | 110 |
| 28 Nov | 27378.30 | 351.3 | -23.75 | 19.79 | 19 | 7 | 101 |
| 27 Nov | 27496.20 | 375.05 | 0.05 | 22.75 | 78 | 41 | 93 |
| 26 Nov | 27503.75 | 375 | 3.75 | 22.48 | 48 | 37 | 52 |
| 25 Nov | 27758.20 | 371.25 | -83.75 | 24.59 | 18 | 12 | 14 |
| 22 Nov | 27718.50 | 455 | -322.00 | 26.23 | 2 | 0 | 2 |
| 21 Nov | 27114.70 | 777 | 277.00 | 28.68 | 2 | 1 | 1 |
| 20 Nov | 27224.35 | 500 | 0.00 | 1.24 | 0 | 0 | 0 |
| 19 Nov | 27224.35 | 500 | 0.00 | 1.24 | 0 | 0 | 0 |
| 13 Nov | 27629.80 | 500 | 0.00 | 2.68 | 0 | 0 | 0 |
| 30 Oct | 28406.90 | 500 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 28473.05 | 500 | 500.00 | - | 0 | 0 | 0 |
| 28 Oct | 28433.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 29209.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 29020.40 | 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 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 29016.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 29165.50 | 0 | - | 0 | 0 | 0 | |
For Abbott India Limited - strike price 27000 expiring on 26DEC2024
Delta for 27000 PE is -0.06
Historical price for 27000 PE is as follows
On 12 Dec ABBOTINDIA was trading at 28813.35. The strike last trading price was 30.5, which was 3.00 higher than the previous day. The implied volatity was 22.24, the open interest changed by 0 which decreased total open position to 200
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 27.5, which was -25.90 lower than the previous day. The implied volatity was 22.04, the open interest changed by -47 which decreased total open position to 200
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 53.4, which was 10.30 higher than the previous day. The implied volatity was 25.64, the open interest changed by 6 which increased total open position to 246
On 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 43.1, which was -2.90 lower than the previous day. The implied volatity was 24.92, the open interest changed by 21 which increased total open position to 240
On 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 46, which was -4.00 lower than the previous day. The implied volatity was 23.12, the open interest changed by 57 which increased total open position to 221
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 50, which was -17.90 lower than the previous day. The implied volatity was 22.70, the open interest changed by 3 which increased total open position to 164
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 67.9, which was -38.10 lower than the previous day. The implied volatity was 22.12, the open interest changed by 72 which increased total open position to 173
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 106, which was -104.00 lower than the previous day. The implied volatity was 21.60, the open interest changed by 6 which increased total open position to 101
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 210, which was -65.00 lower than the previous day. The implied volatity was 23.39, the open interest changed by -12 which decreased total open position to 95
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 275, which was -76.30 lower than the previous day. The implied volatity was 22.22, the open interest changed by 10 which increased total open position to 110
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 351.3, which was -23.75 lower than the previous day. The implied volatity was 19.79, the open interest changed by 7 which increased total open position to 101
On 27 Nov ABBOTINDIA was trading at 27496.20. The strike last trading price was 375.05, which was 0.05 higher than the previous day. The implied volatity was 22.75, the open interest changed by 41 which increased total open position to 93
On 26 Nov ABBOTINDIA was trading at 27503.75. The strike last trading price was 375, which was 3.75 higher than the previous day. The implied volatity was 22.48, the open interest changed by 37 which increased total open position to 52
On 25 Nov ABBOTINDIA was trading at 27758.20. The strike last trading price was 371.25, which was -83.75 lower than the previous day. The implied volatity was 24.59, the open interest changed by 12 which increased total open position to 14
On 22 Nov ABBOTINDIA was trading at 27718.50. The strike last trading price was 455, which was -322.00 lower than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 2
On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 777, which was 277.00 higher than the previous day. The implied volatity was 28.68, the open interest changed by 1 which increased total open position to 1
On 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 500, which was 0.00 lower than the previous day. The implied volatity was 1.24, 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 500, which was 0.00 lower than the previous day. The implied volatity was 1.24, 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 500, which was 0.00 lower than the previous day. The implied volatity was 2.68, 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 500, 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 500, which was 500.00 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 18 Oct ABBOTINDIA was trading at 29209.55. 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 15 Oct ABBOTINDIA was trading at 29020.40. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ABBOTINDIA was trading at 29016.15. 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 which decreased total open position to
On 30 Sept ABBOTINDIA was trading at 29165.50. 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
