ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
20 Dec 2024 04:11 PM IST
| ABBOTINDIA 26DEC2024 27750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 12.51
Theta: -54.71
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 28655.35 | 1230 | 680.00 | 47.44 | 1 | 0 | 4 | |||
| 19 Dec | 29053.85 | 550 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 18 Dec | 28109.60 | 550 | 34.00 | 17.90 | 2 | 0 | 5 | |||
| 17 Dec | 27995.45 | 516 | -349.00 | 19.17 | 8 | 2 | 4 | |||
| 16 Dec | 28251.25 | 865 | -225.00 | 27.06 | 1 | 0 | 2 | |||
| 13 Dec | 28648.75 | 1090 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 28748.30 | 1090 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 28872.30 | 1090 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 28994.25 | 1090 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 29111.30 | 1090 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 29035.25 | 1090 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 29040.00 | 1090 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 28850.00 | 1090 | 238.75 | - | 2 | 0 | 2 | |||
| 3 Dec | 28441.05 | 851.25 | -73.65 | - | 1 | 0 | 2 | |||
| 2 Dec | 28053.10 | 924.9 | 374.90 | 22.28 | 4 | 0 | 1 | |||
| 29 Nov | 27723.40 | 550 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 28 Nov | 27378.30 | 550 | -1526.10 | 20.94 | 1 | 0 | 0 | |||
| 27 Nov | 27496.20 | 2076.1 | 0.00 | 0.04 | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 2076.1 | 0.00 | 0.08 | 0 | 0 | 0 | |||
| 25 Nov | 27758.20 | 2076.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 27718.50 | 2076.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 27224.35 | 2076.1 | 0.00 | 0.71 | 0 | 0 | 0 | |||
| 19 Nov | 27224.35 | 2076.1 | 0.00 | 0.71 | 0 | 0 | 0 | |||
| 13 Nov | 27629.80 | 2076.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Nov | 28597.85 | 2076.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 28553.05 | 2076.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 28314.00 | 2076.1 | - | 0 | 0 | 0 | ||||
For Abbott India Limited - strike price 27750 expiring on 26DEC2024
Delta for 27750 CE is 0.71
Historical price for 27750 CE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 1230, which was 680.00 higher than the previous day. The implied volatity was 47.44, the open interest changed by 0 which decreased total open position to 4
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 550, 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 550, which was 34.00 higher than the previous day. The implied volatity was 17.90, the open interest changed by 0 which decreased total open position to 5
On 17 Dec ABBOTINDIA was trading at 27995.45. The strike last trading price was 516, which was -349.00 lower than the previous day. The implied volatity was 19.17, the open interest changed by 2 which increased total open position to 4
On 16 Dec ABBOTINDIA was trading at 28251.25. The strike last trading price was 865, which was -225.00 lower than the previous day. The implied volatity was 27.06, the open interest changed by 0 which decreased total open position to 2
On 13 Dec ABBOTINDIA was trading at 28648.75. The strike last trading price was 1090, 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 1090, 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 1090, 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 1090, 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 1090, 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 1090, 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 1090, 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 1090, which was 238.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 851.25, which was -73.65 lower 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 924.9, which was 374.90 higher than the previous day. The implied volatity was 22.28, the open interest changed by 0 which decreased total open position to 1
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 550, 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 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 550, which was -1526.10 lower than the previous day. The implied volatity was 20.94, 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 2076.1, which was 0.00 lower than the previous day. The implied volatity was 0.04, 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 2076.1, which was 0.00 lower than the previous day. The implied volatity was 0.08, 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 2076.1, 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 22 Nov ABBOTINDIA was trading at 27718.50. The strike last trading price was 2076.1, 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 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 2076.1, which was 0.00 lower than the previous day. The implied volatity was 0.71, 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 2076.1, which was 0.00 lower than the previous day. The implied volatity was 0.71, 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 2076.1, 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 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 2076.1, 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 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 2076.1, 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 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 2076.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABBOTINDIA 26DEC2024 27750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.00
Vega: 0.00
Theta: -0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 28655.35 | 539.15 | 0.00 | 6.00 | 0 | 0 | 0 |
| 19 Dec | 29053.85 | 539.15 | 0.00 | 8.01 | 0 | 0 | 0 |
| 18 Dec | 28109.60 | 539.15 | 0.00 | 2.74 | 0 | 0 | 0 |
| 17 Dec | 27995.45 | 539.15 | 0.00 | 1.81 | 0 | 0 | 0 |
| 16 Dec | 28251.25 | 539.15 | 0.00 | 3.07 | 0 | 0 | 0 |
| 13 Dec | 28648.75 | 539.15 | 0.00 | 4.28 | 0 | 0 | 0 |
| 12 Dec | 28748.30 | 539.15 | 0.00 | 4.65 | 0 | 0 | 0 |
| 11 Dec | 28872.30 | 539.15 | 0.00 | 5.09 | 0 | 0 | 0 |
| 10 Dec | 28994.25 | 539.15 | 0.00 | 5.29 | 0 | 0 | 0 |
| 9 Dec | 29111.30 | 539.15 | 0.00 | 5.67 | 0 | 0 | 0 |
| 6 Dec | 29035.25 | 539.15 | 0.00 | 4.90 | 0 | 0 | 0 |
| 5 Dec | 29040.00 | 539.15 | 0.00 | 4.92 | 0 | 0 | 0 |
| 4 Dec | 28850.00 | 539.15 | 0.00 | 4.13 | 0 | 0 | 0 |
| 3 Dec | 28441.05 | 539.15 | 0.00 | 2.93 | 0 | 0 | 0 |
| 2 Dec | 28053.10 | 539.15 | 0.00 | 1.81 | 0 | 0 | 0 |
| 29 Nov | 27723.40 | 539.15 | 0.00 | 0.86 | 0 | 0 | 0 |
| 28 Nov | 27378.30 | 539.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 27496.20 | 539.15 | 0.00 | 0.12 | 0 | 0 | 0 |
| 26 Nov | 27503.75 | 539.15 | 0.00 | 0.15 | 0 | 0 | 0 |
| 25 Nov | 27758.20 | 539.15 | 0.00 | 0.73 | 0 | 0 | 0 |
| 22 Nov | 27718.50 | 539.15 | 0.00 | 0.75 | 0 | 0 | 0 |
| 20 Nov | 27224.35 | 539.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 27224.35 | 539.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 27629.80 | 539.15 | 0.00 | 0.87 | 0 | 0 | 0 |
| 12 Nov | 28597.85 | 539.15 | 0.00 | 2.64 | 0 | 0 | 0 |
| 8 Nov | 28553.05 | 539.15 | 0.00 | 2.58 | 0 | 0 | 0 |
| 7 Nov | 28314.00 | 539.15 | 1.86 | 0 | 0 | 0 | |
For Abbott India Limited - strike price 27750 expiring on 26DEC2024
Delta for 27750 PE is -0.00
Historical price for 27750 PE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 539.15, which was 0.00 lower than the previous day. The implied volatity was 6.00, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 8.01, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 1.81, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 3.07, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ABBOTINDIA was trading at 28648.75. The strike last trading price was 539.15, which was 0.00 lower than the previous day. The implied volatity was 4.28, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 5.09, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 5.29, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 5.67, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 4.90, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 4.92, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 4.13, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 2.93, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 1.81, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 0.86, 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 539.15, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 0.12, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 0.15, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 0.73, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 0.75, 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 539.15, 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 539.15, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 2.64, 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 539.15, which was 0.00 lower than the previous day. The implied volatity was 2.58, 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 539.15, which was lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
