ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
12 Dec 2024 10:11 AM IST
| ABBOTINDIA 26DEC2024 27500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 28787.20 | 1520 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 28872.30 | 1520 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 28994.25 | 1520 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 29111.30 | 1520 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 29035.25 | 1520 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 29040.00 | 1520 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 28850.00 | 1520 | 352.00 | 15.87 | 1 | 0 | 33 | |||
| 3 Dec | 28441.05 | 1168 | 308.10 | 12.39 | 12 | -1 | 34 | |||
| 2 Dec | 28053.10 | 859.9 | 49.90 | 12.51 | 16 | -3 | 36 | |||
| 29 Nov | 27723.40 | 810 | 150.00 | 17.34 | 66 | 5 | 39 | |||
| 28 Nov | 27378.30 | 660 | -80.00 | 20.68 | 20 | 2 | 35 | |||
| 27 Nov | 27496.20 | 740 | -60.00 | 19.14 | 47 | 30 | 33 | |||
| 26 Nov | 27503.75 | 800 | -500.00 | 20.58 | 4 | 0 | 2 | |||
| 25 Nov | 27758.20 | 1300 | 482.00 | 31.61 | 1 | 0 | 1 | |||
|
|
||||||||||
| 22 Nov | 27718.50 | 818 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 27224.35 | 818 | 0.00 | 24.44 | 1 | 1 | 0 | |||
| 19 Nov | 27224.35 | 818 | -1996.80 | 24.44 | 1 | 0 | 0 | |||
| 13 Nov | 27629.80 | 2814.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 28597.85 | 2814.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 28553.05 | 2814.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 28314.00 | 2814.8 | 2814.80 | - | 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 | |||
| 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 27500 expiring on 26DEC2024
Delta for 27500 CE is 0.00
Historical price for 27500 CE is as follows
On 12 Dec ABBOTINDIA was trading at 28787.20. The strike last trading price was 1520, 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 1520, 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 1520, 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 1520, 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 1520, 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 1520, 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 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 1520, which was 352.00 higher than the previous day. The implied volatity was 15.87, the open interest changed by 0 which decreased total open position to 33
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 1168, which was 308.10 higher than the previous day. The implied volatity was 12.39, the open interest changed by -1 which decreased total open position to 34
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 859.9, which was 49.90 higher than the previous day. The implied volatity was 12.51, the open interest changed by -3 which decreased total open position to 36
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 810, which was 150.00 higher than the previous day. The implied volatity was 17.34, the open interest changed by 5 which increased total open position to 39
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 660, which was -80.00 lower than the previous day. The implied volatity was 20.68, the open interest changed by 2 which increased total open position to 35
On 27 Nov ABBOTINDIA was trading at 27496.20. The strike last trading price was 740, which was -60.00 lower than the previous day. The implied volatity was 19.14, the open interest changed by 30 which increased total open position to 33
On 26 Nov ABBOTINDIA was trading at 27503.75. The strike last trading price was 800, which was -500.00 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 2
On 25 Nov ABBOTINDIA was trading at 27758.20. The strike last trading price was 1300, which was 482.00 higher than the previous day. The implied volatity was 31.61, the open interest changed by 0 which decreased total open position to 1
On 22 Nov ABBOTINDIA was trading at 27718.50. The strike last trading price was 818, 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 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 818, which was 0.00 lower than the previous day. The implied volatity was 24.44, the open interest changed by 1 which increased total open position to 0
On 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 818, which was -1996.80 lower than the previous day. The implied volatity was 24.44, 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 2814.8, 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 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 2814.8, 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 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 2814.8, 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 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 2814.8, which was 2814.80 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 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 27500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 28787.20 | 60.1 | 0.00 | 0.00 | 0 | 8 | 0 |
| 11 Dec | 28872.30 | 60.1 | -29.75 | 21.21 | 14 | 8 | 54 |
| 10 Dec | 28994.25 | 89.85 | 16.85 | 24.07 | 3 | 0 | 46 |
| 9 Dec | 29111.30 | 73 | -24.85 | 23.41 | 24 | 0 | 44 |
| 6 Dec | 29035.25 | 97.85 | 0.00 | 23.26 | 1 | 0 | 44 |
| 5 Dec | 29040.00 | 97.85 | -15.80 | 21.85 | 13 | -1 | 43 |
| 4 Dec | 28850.00 | 113.65 | -68.50 | 20.85 | 15 | 5 | 43 |
| 3 Dec | 28441.05 | 182.15 | -297.85 | 20.77 | 62 | 24 | 40 |
| 2 Dec | 28053.10 | 480 | 0.00 | 0.00 | 0 | 8 | 0 |
| 29 Nov | 27723.40 | 480 | -198.00 | 23.56 | 18 | 9 | 17 |
| 28 Nov | 27378.30 | 678 | 4.00 | 23.60 | 4 | 2 | 7 |
| 27 Nov | 27496.20 | 674 | 39.90 | 26.14 | 7 | 6 | 6 |
| 26 Nov | 27503.75 | 634.1 | 0.00 | 0.93 | 0 | 0 | 0 |
| 25 Nov | 27758.20 | 634.1 | 0.00 | 1.66 | 0 | 0 | 0 |
| 22 Nov | 27718.50 | 634.1 | 0.00 | 1.55 | 0 | 0 | 0 |
| 20 Nov | 27224.35 | 634.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 27224.35 | 634.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 27629.80 | 634.1 | 0.00 | 1.37 | 0 | 0 | 0 |
| 12 Nov | 28597.85 | 634.1 | 0.00 | 3.24 | 0 | 0 | 0 |
| 8 Nov | 28553.05 | 634.1 | 0.00 | 3.15 | 0 | 0 | 0 |
| 7 Nov | 28314.00 | 634.1 | 0.00 | 2.43 | 0 | 0 | 0 |
| 30 Oct | 28406.90 | 634.1 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 28473.05 | 634.1 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 28433.45 | 634.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 29209.55 | 634.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 29020.40 | 634.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 28832.10 | 634.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 28808.25 | 634.1 | 634.10 | - | 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 27500 expiring on 26DEC2024
Delta for 27500 PE is 0.00
Historical price for 27500 PE is as follows
On 12 Dec ABBOTINDIA was trading at 28787.20. The strike last trading price was 60.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 60.1, which was -29.75 lower than the previous day. The implied volatity was 21.21, the open interest changed by 8 which increased total open position to 54
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 89.85, which was 16.85 higher than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 46
On 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 73, which was -24.85 lower than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 44
On 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 97.85, which was 0.00 lower than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 44
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 97.85, which was -15.80 lower than the previous day. The implied volatity was 21.85, the open interest changed by -1 which decreased total open position to 43
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 113.65, which was -68.50 lower than the previous day. The implied volatity was 20.85, the open interest changed by 5 which increased total open position to 43
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 182.15, which was -297.85 lower than the previous day. The implied volatity was 20.77, the open interest changed by 24 which increased total open position to 40
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 480, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 480, which was -198.00 lower than the previous day. The implied volatity was 23.56, the open interest changed by 9 which increased total open position to 17
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 678, which was 4.00 higher than the previous day. The implied volatity was 23.60, the open interest changed by 2 which increased total open position to 7
On 27 Nov ABBOTINDIA was trading at 27496.20. The strike last trading price was 674, which was 39.90 higher than the previous day. The implied volatity was 26.14, the open interest changed by 6 which increased total open position to 6
On 26 Nov ABBOTINDIA was trading at 27503.75. The strike last trading price was 634.1, which was 0.00 lower than the previous day. The implied volatity was 0.93, 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 634.1, which was 0.00 lower than the previous day. The implied volatity was 1.66, 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 634.1, which was 0.00 lower than the previous day. The implied volatity was 1.55, 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 634.1, 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 634.1, 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 634.1, which was 0.00 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 634.1, which was 0.00 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 634.1, which was 0.00 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 634.1, which was 0.00 lower than the previous day. The implied volatity was 2.43, 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 634.1, 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 634.1, 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 634.1, 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 634.1, 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 634.1, 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 634.1, 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 634.1, which was 634.10 higher 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
