ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
12 Dec 2024 10:01 AM IST
| ABBOTINDIA 26DEC2024 28500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 28836.10 | 740 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 28872.30 | 740 | -178.05 | 18.38 | 1 | 0 | 141 | |||
| 10 Dec | 28994.25 | 918.05 | -131.95 | 22.97 | 8 | 1 | 142 | |||
| 9 Dec | 29111.30 | 1050 | 12.00 | 23.34 | 6 | 0 | 141 | |||
| 6 Dec | 29035.25 | 1038 | 156.40 | 21.87 | 1 | 0 | 141 | |||
|
|
||||||||||
| 5 Dec | 29040.00 | 881.6 | 96.35 | 15.87 | 26 | 1 | 141 | |||
| 4 Dec | 28850.00 | 785.25 | 219.10 | 18.19 | 198 | -27 | 141 | |||
| 3 Dec | 28441.05 | 566.15 | 93.15 | 17.44 | 198 | 28 | 169 | |||
| 2 Dec | 28053.10 | 473 | 143.00 | 20.13 | 93 | 3 | 141 | |||
| 29 Nov | 27723.40 | 330 | -1846.30 | 17.71 | 248 | 138 | 138 | |||
| 28 Nov | 27378.30 | 2176.3 | 0.00 | 2.50 | 0 | 0 | 0 | |||
| 27 Nov | 27496.20 | 2176.3 | 0.00 | 2.66 | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 2176.3 | 0.00 | 2.20 | 0 | 0 | 0 | |||
| 12 Nov | 28597.85 | 2176.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 28553.05 | 2176.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 28314.00 | 2176.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 29145.05 | 2176.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 29329.20 | 2176.3 | 2176.30 | - | 0 | 0 | 0 | |||
| 1 Nov | 29295.50 | 0 | 0.00 | - | 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 28500 expiring on 26DEC2024
Delta for 28500 CE is 0.00
Historical price for 28500 CE is as follows
On 12 Dec ABBOTINDIA was trading at 28836.10. The strike last trading price was 740, 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 740, which was -178.05 lower than the previous day. The implied volatity was 18.38, the open interest changed by 0 which decreased total open position to 141
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 918.05, which was -131.95 lower than the previous day. The implied volatity was 22.97, the open interest changed by 1 which increased total open position to 142
On 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 1050, which was 12.00 higher than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 141
On 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 1038, which was 156.40 higher than the previous day. The implied volatity was 21.87, the open interest changed by 0 which decreased total open position to 141
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 881.6, which was 96.35 higher than the previous day. The implied volatity was 15.87, the open interest changed by 1 which increased total open position to 141
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 785.25, which was 219.10 higher than the previous day. The implied volatity was 18.19, the open interest changed by -27 which decreased total open position to 141
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 566.15, which was 93.15 higher than the previous day. The implied volatity was 17.44, the open interest changed by 28 which increased total open position to 169
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 473, which was 143.00 higher than the previous day. The implied volatity was 20.13, the open interest changed by 3 which increased total open position to 141
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 330, which was -1846.30 lower than the previous day. The implied volatity was 17.71, the open interest changed by 138 which increased total open position to 138
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 2176.3, which was 0.00 lower than the previous day. The implied volatity was 2.50, 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 2176.3, which was 0.00 lower than the previous day. The implied volatity was 2.66, 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 2176.3, which was 0.00 lower than the previous day. The implied volatity was 2.20, 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 2176.3, 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 2176.3, 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 2176.3, 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 2176.3, 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 2176.3, which was 2176.30 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 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 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 28500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 28836.10 | 525.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 28872.30 | 525.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 28994.25 | 525.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 29111.30 | 525.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 29035.25 | 525.45 | 0.00 | 0.00 | 0 | 3 | 0 |
| 5 Dec | 29040.00 | 525.45 | -130.90 | 29.57 | 5 | 0 | 1 |
| 4 Dec | 28850.00 | 656.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 28441.05 | 656.35 | -321.20 | 25.39 | 1 | 0 | 0 |
| 2 Dec | 28053.10 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 27723.40 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 27378.30 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 27496.20 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 27503.75 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 28597.85 | 977.55 | 0.00 | 0.90 | 0 | 0 | 0 |
| 8 Nov | 28553.05 | 977.55 | 0.00 | 0.91 | 0 | 0 | 0 |
| 7 Nov | 28314.00 | 977.55 | 0.00 | 0.16 | 0 | 0 | 0 |
| 6 Nov | 29145.05 | 977.55 | 0.00 | 2.19 | 0 | 0 | 0 |
| 5 Nov | 29329.20 | 977.55 | 0.00 | 2.61 | 0 | 0 | 0 |
| 1 Nov | 29295.50 | 977.55 | 0.00 | 2.57 | 0 | 0 | 0 |
| 30 Oct | 28406.90 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 28473.05 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 28433.45 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 29209.55 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 29020.40 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 28832.10 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 28808.25 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 28392.40 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 28640.85 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 28034.75 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 28104.55 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 28267.05 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 29016.15 | 977.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 29165.50 | 977.55 | - | 0 | 0 | 0 | |
For Abbott India Limited - strike price 28500 expiring on 26DEC2024
Delta for 28500 PE is 0.00
Historical price for 28500 PE is as follows
On 12 Dec ABBOTINDIA was trading at 28836.10. The strike last trading price was 525.45, 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 525.45, 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 525.45, 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 525.45, 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 525.45, 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 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 525.45, which was -130.90 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 1
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 656.35, 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 656.35, which was -321.20 lower than the previous day. The implied volatity was 25.39, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, which was 0.00 lower than the previous day. The implied volatity was 0.90, 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 977.55, which was 0.00 lower than the previous day. The implied volatity was 0.91, 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 977.55, which was 0.00 lower than the previous day. The implied volatity was 0.16, 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 977.55, which was 0.00 lower than the previous day. The implied volatity was 2.19, 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 977.55, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 977.55, which was 0.00 lower than the previous day. The implied volatity was 2.57, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, 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 977.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
