ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
20 Dec 2024 04:11 PM IST
| ABBOTINDIA 26DEC2024 29250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 11.42
Theta: -22.97
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 28655.35 | 113.85 | -207.65 | 22.19 | 595 | 11 | 213 | |||
| 19 Dec | 29053.85 | 321.5 | 222.00 | 24.20 | 915 | 184 | 203 | |||
| 18 Dec | 28109.60 | 99.5 | 20.00 | 26.36 | 63 | 9 | 20 | |||
| 17 Dec | 27995.45 | 79.5 | -247.75 | 24.49 | 17 | 2 | 9 | |||
| 16 Dec | 28251.25 | 327.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 28648.75 | 327.25 | 0.00 | 22.97 | 1 | 0 | 6 | |||
| 12 Dec | 28748.30 | 327.25 | -81.35 | 21.82 | 2 | 0 | 6 | |||
| 11 Dec | 28872.30 | 408.6 | -77.70 | 21.78 | 18 | 3 | 5 | |||
| 10 Dec | 28994.25 | 486.3 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 9 Dec | 29111.30 | 486.3 | -13.70 | 18.71 | 2 | 0 | 3 | |||
| 6 Dec | 29035.25 | 500 | 49.25 | 18.28 | 3 | 1 | 3 | |||
| 5 Dec | 29040.00 | 450.75 | -754.20 | 16.80 | 3 | 2 | 2 | |||
| 4 Dec | 28850.00 | 1204.95 | 0.00 | 0.90 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 28441.05 | 1204.95 | 0.00 | 2.01 | 0 | 0 | 0 | |||
| 2 Dec | 28053.10 | 1204.95 | 0.00 | 3.22 | 0 | 0 | 0 | |||
| 29 Nov | 27723.40 | 1204.95 | 0.00 | 3.72 | 0 | 0 | 0 | |||
| 28 Nov | 27378.30 | 1204.95 | 0.00 | 4.84 | 0 | 0 | 0 | |||
| 27 Nov | 27496.20 | 1204.95 | 0.00 | 5.23 | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 1204.95 | 0.00 | 4.13 | 0 | 0 | 0 | |||
| 12 Nov | 28597.85 | 1204.95 | 0.00 | 0.72 | 0 | 0 | 0 | |||
| 8 Nov | 28553.05 | 1204.95 | 0.00 | 0.74 | 0 | 0 | 0 | |||
| 7 Nov | 28314.00 | 1204.95 | 0.00 | 1.54 | 0 | 0 | 0 | |||
| 6 Nov | 29145.05 | 1204.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 29329.20 | 1204.95 | 1204.95 | - | 0 | 0 | 0 | |||
| 1 Nov | 29295.50 | 0 | - | 0 | 0 | 0 | ||||
For Abbott India Limited - strike price 29250 expiring on 26DEC2024
Delta for 29250 CE is 0.24
Historical price for 29250 CE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 113.85, which was -207.65 lower than the previous day. The implied volatity was 22.19, the open interest changed by 11 which increased total open position to 213
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 321.5, which was 222.00 higher than the previous day. The implied volatity was 24.20, the open interest changed by 184 which increased total open position to 203
On 18 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 99.5, which was 20.00 higher than the previous day. The implied volatity was 26.36, the open interest changed by 9 which increased total open position to 20
On 17 Dec ABBOTINDIA was trading at 27995.45. The strike last trading price was 79.5, which was -247.75 lower than the previous day. The implied volatity was 24.49, the open interest changed by 2 which increased total open position to 9
On 16 Dec ABBOTINDIA was trading at 28251.25. The strike last trading price was 327.25, 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 13 Dec ABBOTINDIA was trading at 28648.75. The strike last trading price was 327.25, which was 0.00 lower than the previous day. The implied volatity was 22.97, the open interest changed by 0 which decreased total open position to 6
On 12 Dec ABBOTINDIA was trading at 28748.30. The strike last trading price was 327.25, which was -81.35 lower than the previous day. The implied volatity was 21.82, the open interest changed by 0 which decreased total open position to 6
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 408.6, which was -77.70 lower than the previous day. The implied volatity was 21.78, the open interest changed by 3 which increased total open position to 5
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 486.3, 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 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 486.3, which was -13.70 lower than the previous day. The implied volatity was 18.71, the open interest changed by 0 which decreased total open position to 3
On 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 500, which was 49.25 higher than the previous day. The implied volatity was 18.28, the open interest changed by 1 which increased total open position to 3
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 450.75, which was -754.20 lower than the previous day. The implied volatity was 16.80, the open interest changed by 2 which increased total open position to 2
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 1204.95, 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 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 1204.95, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 1204.95, which was 0.00 lower than the previous day. The implied volatity was 3.22, 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 1204.95, which was 0.00 lower than the previous day. The implied volatity was 3.72, 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 1204.95, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 1204.95, which was 0.00 lower than the previous day. The implied volatity was 5.23, 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 1204.95, 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 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 1204.95, which was 0.00 lower than the previous day. The implied volatity was 0.72, 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 1204.95, which was 0.00 lower than the previous day. The implied volatity was 0.74, 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 1204.95, which was 0.00 lower than the previous day. The implied volatity was 1.54, 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 1204.95, 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 1204.95, which was 1204.95 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 29250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 13.47
Theta: -36.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 28655.35 | 892 | 352.85 | 36.97 | 6 | 1 | 11 |
| 19 Dec | 29053.85 | 539.15 | -49.55 | 28.82 | 7 | 0 | 4 |
| 18 Dec | 28109.60 | 588.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 27995.45 | 588.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 28251.25 | 588.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 28648.75 | 588.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 28748.30 | 588.7 | 0.00 | 0.00 | 0 | 4 | 0 |
| 11 Dec | 28872.30 | 588.7 | -562.65 | 20.05 | 19 | 5 | 5 |
| 10 Dec | 28994.25 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 29111.30 | 1151.35 | 0.00 | 0.16 | 0 | 0 | 0 |
| 6 Dec | 29035.25 | 1151.35 | 0.00 | 0.03 | 0 | 0 | 0 |
| 5 Dec | 29040.00 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 28850.00 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 28441.05 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 28053.10 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 27723.40 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 27378.30 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 27496.20 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 27503.75 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 28597.85 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 28553.05 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 28314.00 | 1151.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 29145.05 | 1151.35 | 0.00 | 0.56 | 0 | 0 | 0 |
| 5 Nov | 29329.20 | 1151.35 | 1151.35 | 1.05 | 0 | 0 | 0 |
| 1 Nov | 29295.50 | 0 | 1.11 | 0 | 0 | 0 | |
For Abbott India Limited - strike price 29250 expiring on 26DEC2024
Delta for 29250 PE is -0.66
Historical price for 29250 PE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 892, which was 352.85 higher than the previous day. The implied volatity was 36.97, the open interest changed by 1 which increased total open position to 11
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 539.15, which was -49.55 lower than the previous day. The implied volatity was 28.82, the open interest changed by 0 which decreased total open position to 4
On 18 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 588.7, 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 588.7, 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 588.7, 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 588.7, 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 588.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 588.7, which was -562.65 lower than the previous day. The implied volatity was 20.05, the open interest changed by 5 which increased total open position to 5
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 1151.35, 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 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 1151.35, 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 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 1151.35, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 1151.35, 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 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 1151.35, 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 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 1151.35, 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 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 1151.35, 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 1151.35, 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 1151.35, 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 1151.35, 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 1151.35, 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 1151.35, 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 1151.35, 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 1151.35, 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 1151.35, which was 0.00 lower than the previous day. The implied volatity was 0.56, 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 1151.35, which was 1151.35 higher than the previous day. The implied volatity was 1.05, 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 1.11, the open interest changed by 0 which decreased total open position to 0
