ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
20 Dec 2024 04:11 PM IST
| ABBOTINDIA 26DEC2024 28250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 722 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 19 Dec | 29053.85 | 722 | -263.00 | - | 6 | 3 | 30 | |||
| 18 Dec | 28109.60 | 985 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 27995.45 | 985 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 28251.25 | 985 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 28648.75 | 985 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 28748.30 | 985 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 28872.30 | 985 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 10 Dec | 28994.25 | 985 | 104.00 | 17.09 | 2 | 0 | 29 | |||
| 9 Dec | 29111.30 | 881 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 29035.25 | 881 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 29040.00 | 881 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 28850.00 | 881 | 213.10 | 14.20 | 4 | -1 | 29 | |||
| 3 Dec | 28441.05 | 667.9 | 62.50 | 15.92 | 40 | 10 | 31 | |||
| 2 Dec | 28053.10 | 605.4 | 33.40 | 20.75 | 40 | 17 | 18 | |||
| 29 Nov | 27723.40 | 572 | -1181.00 | 22.68 | 6 | 3 | 3 | |||
| 28 Nov | 27378.30 | 1753 | 0.00 | 2.07 | 0 | 0 | 0 | |||
| 27 Nov | 27496.20 | 1753 | 0.00 | 1.80 | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 1753 | 0.00 | 1.53 | 0 | 0 | 0 | |||
| 20 Nov | 27224.35 | 1753 | 0.00 | 2.07 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 27224.35 | 1753 | 0.00 | 2.07 | 0 | 0 | 0 | |||
| 12 Nov | 28597.85 | 1753 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 28553.05 | 1753 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 28314.00 | 1753 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 29145.05 | 1753 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 29329.20 | 1753 | 1753.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 29295.50 | 0 | - | 0 | 0 | 0 | ||||
For Abbott India Limited - strike price 28250 expiring on 26DEC2024
Delta for 28250 CE is 0.00
Historical price for 28250 CE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 722, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 722, which was -263.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 30
On 18 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 985, 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 985, 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 985, 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 13 Dec ABBOTINDIA was trading at 28648.75. The strike last trading price was 985, 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 985, 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 985, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 985, which was 104.00 higher than the previous day. The implied volatity was 17.09, the open interest changed by 0 which decreased total open position to 29
On 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 881, 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 881, 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 881, 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 881, which was 213.10 higher than the previous day. The implied volatity was 14.20, the open interest changed by -1 which decreased total open position to 29
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 667.9, which was 62.50 higher than the previous day. The implied volatity was 15.92, the open interest changed by 10 which increased total open position to 31
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 605.4, which was 33.40 higher than the previous day. The implied volatity was 20.75, the open interest changed by 17 which increased total open position to 18
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 572, which was -1181.00 lower than the previous day. The implied volatity was 22.68, the open interest changed by 3 which increased total open position to 3
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 1753, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 1753, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 1753, which was 0.00 lower than the previous day. The implied volatity was 1.53, 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 1753, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 1753, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 1753, 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 1753, 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 1753, 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 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 1753, 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 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 1753, which was 1753.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 0, 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 28250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 12.61
Theta: -19.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 28655.35 | 143.95 | 2.25 | 21.02 | 32 | 8 | 28 |
| 19 Dec | 29053.85 | 141.7 | -101.30 | 28.09 | 84 | -5 | 22 |
| 18 Dec | 28109.60 | 243 | -191.75 | 12.03 | 1 | 0 | 28 |
| 17 Dec | 27995.45 | 434.75 | 64.75 | 19.08 | 15 | -1 | 27 |
| 16 Dec | 28251.25 | 370 | 175.00 | 22.78 | 48 | 28 | 30 |
| 13 Dec | 28648.75 | 195 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 28748.30 | 195 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 28872.30 | 195 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 28994.25 | 195 | 0.00 | 0.00 | 0 | 2 | 0 |
| 9 Dec | 29111.30 | 195 | -515.50 | 23.01 | 2 | 0 | 0 |
| 6 Dec | 29035.25 | 710.5 | 0.00 | 3.49 | 0 | 0 | 0 |
| 5 Dec | 29040.00 | 710.5 | 0.00 | 3.21 | 0 | 0 | 0 |
| 4 Dec | 28850.00 | 710.5 | 0.00 | 2.55 | 0 | 0 | 0 |
| 3 Dec | 28441.05 | 710.5 | 0.00 | 1.36 | 0 | 0 | 0 |
| 2 Dec | 28053.10 | 710.5 | 0.00 | 0.08 | 0 | 0 | 0 |
| 29 Nov | 27723.40 | 710.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 27378.30 | 710.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 27496.20 | 710.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 27503.75 | 710.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 27224.35 | 710.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 27224.35 | 710.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 28597.85 | 710.5 | 0.00 | 1.45 | 0 | 0 | 0 |
| 8 Nov | 28553.05 | 710.5 | 0.00 | 1.44 | 0 | 0 | 0 |
| 7 Nov | 28314.00 | 710.5 | 0.00 | 0.75 | 0 | 0 | 0 |
| 6 Nov | 29145.05 | 710.5 | 0.00 | 2.73 | 0 | 0 | 0 |
| 5 Nov | 29329.20 | 710.5 | 710.50 | 3.15 | 0 | 0 | 0 |
| 1 Nov | 29295.50 | 0 | 3.18 | 0 | 0 | 0 | |
For Abbott India Limited - strike price 28250 expiring on 26DEC2024
Delta for 28250 PE is -0.29
Historical price for 28250 PE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 143.95, which was 2.25 higher than the previous day. The implied volatity was 21.02, the open interest changed by 8 which increased total open position to 28
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 141.7, which was -101.30 lower than the previous day. The implied volatity was 28.09, the open interest changed by -5 which decreased total open position to 22
On 18 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 243, which was -191.75 lower than the previous day. The implied volatity was 12.03, the open interest changed by 0 which decreased total open position to 28
On 17 Dec ABBOTINDIA was trading at 27995.45. The strike last trading price was 434.75, which was 64.75 higher than the previous day. The implied volatity was 19.08, the open interest changed by -1 which decreased total open position to 27
On 16 Dec ABBOTINDIA was trading at 28251.25. The strike last trading price was 370, which was 175.00 higher than the previous day. The implied volatity was 22.78, the open interest changed by 28 which increased total open position to 30
On 13 Dec ABBOTINDIA was trading at 28648.75. The strike last trading price was 195, 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 195, 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 195, 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 195, 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 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 195, which was -515.50 lower than the previous day. The implied volatity was 23.01, 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 710.5, which was 0.00 lower than the previous day. The implied volatity was 3.49, 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 710.5, which was 0.00 lower than the previous day. The implied volatity was 3.21, 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 710.5, which was 0.00 lower than the previous day. The implied volatity was 2.55, 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 710.5, which was 0.00 lower than the previous day. The implied volatity was 1.36, 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 710.5, 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 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 710.5, 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 710.5, 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 710.5, 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 710.5, 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 710.5, 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 710.5, 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 710.5, which was 0.00 lower than the previous day. The implied volatity was 1.45, 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 710.5, which was 0.00 lower than the previous day. The implied volatity was 1.44, 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 710.5, 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 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 710.5, which was 0.00 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 710.5, which was 710.50 higher than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
