ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
12 Dec 2024 10:11 AM IST
| ABBOTINDIA 26DEC2024 29000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 22.63
Theta: -20.93
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 28787.20 | 445.1 | -48.80 | 21.73 | 17 | 10 | 204 | |||
| 11 Dec | 28872.30 | 493.9 | -36.15 | 20.51 | 143 | 22 | 192 | |||
| 10 Dec | 28994.25 | 530.05 | -87.90 | 19.19 | 42 | -11 | 170 | |||
| 9 Dec | 29111.30 | 617.95 | 2.70 | 18.54 | 88 | -19 | 183 | |||
| 6 Dec | 29035.25 | 615.25 | 36.85 | 17.62 | 195 | -18 | 203 | |||
| 5 Dec | 29040.00 | 578.4 | 58.15 | 16.71 | 729 | -16 | 219 | |||
| 4 Dec | 28850.00 | 520.25 | 160.25 | 18.71 | 812 | 20 | 236 | |||
| 3 Dec | 28441.05 | 360 | 60.00 | 18.17 | 504 | 96 | 211 | |||
| 2 Dec | 28053.10 | 300 | 89.90 | 20.41 | 1,131 | 15 | 115 | |||
| 29 Nov | 27723.40 | 210.1 | -9.90 | 18.65 | 295 | 81 | 101 | |||
| 28 Nov | 27378.30 | 220 | -1674.55 | 23.12 | 55 | 20 | 20 | |||
| 27 Nov | 27496.20 | 1894.55 | 0.00 | 3.54 | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 1894.55 | 0.00 | 3.50 | 0 | 0 | 0 | |||
| 12 Nov | 28597.85 | 1894.55 | 0.00 | 0.38 | 0 | 0 | 0 | |||
| 8 Nov | 28553.05 | 1894.55 | 0.00 | 0.13 | 0 | 0 | 0 | |||
| 7 Nov | 28314.00 | 1894.55 | 0.00 | 1.04 | 0 | 0 | 0 | |||
| 6 Nov | 29145.05 | 1894.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 29329.20 | 1894.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 29295.50 | 1894.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 28406.90 | 1894.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 28473.05 | 1894.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 28433.45 | 1894.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 29209.55 | 1894.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 29020.40 | 1894.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 28832.10 | 1894.55 | 1894.55 | - | 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 29000 expiring on 26DEC2024
Delta for 29000 CE is 0.48
Historical price for 29000 CE is as follows
On 12 Dec ABBOTINDIA was trading at 28787.20. The strike last trading price was 445.1, which was -48.80 lower than the previous day. The implied volatity was 21.73, the open interest changed by 10 which increased total open position to 204
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 493.9, which was -36.15 lower than the previous day. The implied volatity was 20.51, the open interest changed by 22 which increased total open position to 192
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 530.05, which was -87.90 lower than the previous day. The implied volatity was 19.19, the open interest changed by -11 which decreased total open position to 170
On 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 617.95, which was 2.70 higher than the previous day. The implied volatity was 18.54, the open interest changed by -19 which decreased total open position to 183
On 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 615.25, which was 36.85 higher than the previous day. The implied volatity was 17.62, the open interest changed by -18 which decreased total open position to 203
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 578.4, which was 58.15 higher than the previous day. The implied volatity was 16.71, the open interest changed by -16 which decreased total open position to 219
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 520.25, which was 160.25 higher than the previous day. The implied volatity was 18.71, the open interest changed by 20 which increased total open position to 236
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 360, which was 60.00 higher than the previous day. The implied volatity was 18.17, the open interest changed by 96 which increased total open position to 211
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 300, which was 89.90 higher than the previous day. The implied volatity was 20.41, the open interest changed by 15 which increased total open position to 115
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 210.1, which was -9.90 lower than the previous day. The implied volatity was 18.65, the open interest changed by 81 which increased total open position to 101
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 220, which was -1674.55 lower than the previous day. The implied volatity was 23.12, the open interest changed by 20 which increased total open position to 20
On 27 Nov ABBOTINDIA was trading at 27496.20. The strike last trading price was 1894.55, which was 0.00 lower than the previous day. The implied volatity was 3.54, 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 1894.55, which was 0.00 lower than the previous day. The implied volatity was 3.50, 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 1894.55, which was 0.00 lower than the previous day. The implied volatity was 0.38, 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 1894.55, which was 0.00 lower than the previous day. The implied volatity was 0.13, 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 1894.55, which was 0.00 lower than the previous day. The implied volatity was 1.04, 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 1894.55, 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 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 1894.55, 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 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 1894.55, 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 30 Oct ABBOTINDIA was trading at 28406.90. The strike last trading price was 1894.55, 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 1894.55, 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 1894.55, 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 1894.55, 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 1894.55, 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 1894.55, which was 1894.55 higher 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 29000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 22.61
Theta: -11.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 28787.20 | 493.6 | -6.40 | 19.46 | 1 | 0 | 76 |
| 11 Dec | 28872.30 | 500 | -21.90 | 22.01 | 145 | 48 | 76 |
| 10 Dec | 28994.25 | 521.9 | 90.90 | 24.13 | 24 | 3 | 26 |
| 9 Dec | 29111.30 | 431 | -18.00 | 22.47 | 28 | -6 | 23 |
| 6 Dec | 29035.25 | 449 | -2.55 | 20.98 | 35 | 13 | 31 |
| 5 Dec | 29040.00 | 451.55 | -148.45 | 19.95 | 20 | 3 | 19 |
| 4 Dec | 28850.00 | 600 | -360.30 | 20.98 | 34 | 1 | 16 |
| 3 Dec | 28441.05 | 960.3 | -178.40 | 26.71 | 3 | 1 | 14 |
| 2 Dec | 28053.10 | 1138.7 | -145.80 | 24.67 | 13 | 7 | 13 |
| 29 Nov | 27723.40 | 1284.5 | 97.65 | 22.26 | 8 | 5 | 5 |
| 28 Nov | 27378.30 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 27496.20 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 27503.75 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 28597.85 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 28553.05 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 28314.00 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 29145.05 | 1186.85 | 0.00 | 1.14 | 0 | 0 | 0 |
| 5 Nov | 29329.20 | 1186.85 | 0.00 | 1.53 | 0 | 0 | 0 |
| 1 Nov | 29295.50 | 1186.85 | 0.00 | 1.56 | 0 | 0 | 0 |
| 30 Oct | 28406.90 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 28473.05 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 28433.45 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 29209.55 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 29020.40 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 28832.10 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 28808.25 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 28392.40 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 28640.85 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 28034.75 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 28104.55 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 28267.05 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 29016.15 | 1186.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 29165.50 | 1186.85 | - | 0 | 0 | 0 | |
For Abbott India Limited - strike price 29000 expiring on 26DEC2024
Delta for 29000 PE is -0.53
Historical price for 29000 PE is as follows
On 12 Dec ABBOTINDIA was trading at 28787.20. The strike last trading price was 493.6, which was -6.40 lower than the previous day. The implied volatity was 19.46, the open interest changed by 0 which decreased total open position to 76
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 500, which was -21.90 lower than the previous day. The implied volatity was 22.01, the open interest changed by 48 which increased total open position to 76
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 521.9, which was 90.90 higher than the previous day. The implied volatity was 24.13, the open interest changed by 3 which increased total open position to 26
On 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 431, which was -18.00 lower than the previous day. The implied volatity was 22.47, the open interest changed by -6 which decreased total open position to 23
On 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 449, which was -2.55 lower than the previous day. The implied volatity was 20.98, the open interest changed by 13 which increased total open position to 31
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 451.55, which was -148.45 lower than the previous day. The implied volatity was 19.95, the open interest changed by 3 which increased total open position to 19
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 600, which was -360.30 lower than the previous day. The implied volatity was 20.98, the open interest changed by 1 which increased total open position to 16
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 960.3, which was -178.40 lower than the previous day. The implied volatity was 26.71, the open interest changed by 1 which increased total open position to 14
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 1138.7, which was -145.80 lower than the previous day. The implied volatity was 24.67, the open interest changed by 7 which increased total open position to 13
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 1284.5, which was 97.65 higher than the previous day. The implied volatity was 22.26, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, which was 0.00 lower than the previous day. The implied volatity was 1.14, 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 1186.85, 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 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 1186.85, which was 0.00 lower than the previous day. The implied volatity was 1.56, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, 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 1186.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
