ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
12 Dec 2024 10:01 AM IST
| ABBOTINDIA 26DEC2024 29500 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 | 330 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 28872.30 | 330 | -64.00 | 22.57 | 1 | 0 | 4 | |||
| 10 Dec | 28994.25 | 394 | -68.50 | 22.98 | 3 | 1 | 4 | |||
| 9 Dec | 29111.30 | 462.5 | 5.65 | 22.37 | 10 | 2 | 3 | |||
| 6 Dec | 29035.25 | 456.85 | -1181.25 | 20.88 | 1 | 0 | 0 | |||
| 5 Dec | 29040.00 | 1638.1 | 0.00 | 1.05 | 0 | 0 | 0 | |||
| 4 Dec | 28850.00 | 1638.1 | 0.00 | 1.80 | 0 | 0 | 0 | |||
| 3 Dec | 28441.05 | 1638.1 | 0.00 | 2.71 | 0 | 0 | 0 | |||
| 2 Dec | 28053.10 | 1638.1 | 0.00 | 3.94 | 0 | 0 | 0 | |||
| 29 Nov | 27723.40 | 1638.1 | 0.00 | 4.71 | 0 | 0 | 0 | |||
| 28 Nov | 27378.30 | 1638.1 | 0.00 | 5.32 | 0 | 0 | 0 | |||
| 27 Nov | 27496.20 | 1638.1 | 0.00 | 5.24 | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 1638.1 | 0.00 | 5.06 | 0 | 0 | 0 | |||
| 12 Nov | 28597.85 | 1638.1 | 0.00 | 1.50 | 0 | 0 | 0 | |||
| 8 Nov | 28553.05 | 1638.1 | 0.00 | 1.29 | 0 | 0 | 0 | |||
| 7 Nov | 28314.00 | 1638.1 | 0.00 | 2.08 | 0 | 0 | 0 | |||
| 6 Nov | 29145.05 | 1638.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 29329.20 | 1638.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 29295.50 | 1638.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 28406.90 | 1638.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 28473.05 | 1638.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 28433.45 | 1638.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 29209.55 | 1638.1 | 1638.10 | - | 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 29500 expiring on 26DEC2024
Delta for 29500 CE is 0.00
Historical price for 29500 CE is as follows
On 12 Dec ABBOTINDIA was trading at 28836.10. The strike last trading price was 330, 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 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 330, which was -64.00 lower than the previous day. The implied volatity was 22.57, the open interest changed by 0 which decreased total open position to 4
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 394, which was -68.50 lower than the previous day. The implied volatity was 22.98, the open interest changed by 1 which increased total open position to 4
On 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 462.5, which was 5.65 higher than the previous day. The implied volatity was 22.37, the open interest changed by 2 which increased total open position to 3
On 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 456.85, which was -1181.25 lower than the previous day. The implied volatity was 20.88, 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 1638.1, which was 0.00 lower than the previous day. The implied volatity was 1.05, 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 1638.1, 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 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 1638.1, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 1638.1, which was 0.00 lower than the previous day. The implied volatity was 3.94, 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 1638.1, which was 0.00 lower than the previous day. The implied volatity was 4.71, 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 1638.1, which was 0.00 lower than the previous day. The implied volatity was 5.32, 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 1638.1, which was 0.00 lower than the previous day. The implied volatity was 5.24, 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 1638.1, which was 0.00 lower than the previous day. The implied volatity was 5.06, 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 1638.1, which was 0.00 lower than the previous day. The implied volatity was 1.50, 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 1638.1, which was 0.00 lower than the previous day. The implied volatity was 1.29, 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 1638.1, which was 0.00 lower than the previous day. The implied volatity was 2.08, 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 1638.1, 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 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 1638.1, 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 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 1638.1, 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 30 Oct ABBOTINDIA was trading at 28406.90. The strike last trading price was 1638.1, 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 1638.1, 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 1638.1, 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 1638.1, which was 1638.10 higher 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 29500 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 | 600 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 28872.30 | 600 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 28994.25 | 600 | 0.00 | 0.00 | 0 | 2 | 0 |
| 9 Dec | 29111.30 | 600 | -821.35 | 19.26 | 2 | 0 | 0 |
| 6 Dec | 29035.25 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 29040.00 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 28850.00 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 28441.05 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 28053.10 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 27723.40 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 27378.30 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 27496.20 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 27503.75 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 28597.85 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 28553.05 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 28314.00 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 29145.05 | 1421.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 29329.20 | 1421.35 | 1421.35 | 0.48 | 0 | 0 | 0 |
| 1 Nov | 29295.50 | 0 | 0.00 | 0.55 | 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 29500 expiring on 26DEC2024
Delta for 29500 PE is 0.00
Historical price for 29500 PE is as follows
On 12 Dec ABBOTINDIA was trading at 28836.10. The strike last trading price was 600, 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 600, 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 600, 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 600, which was -821.35 lower than the previous day. The implied volatity was 19.26, 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 1421.35, 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 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 1421.35, 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 1421.35, 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 1421.35, 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 1421.35, 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 1421.35, 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 1421.35, 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 1421.35, 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 1421.35, 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 1421.35, 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 1421.35, 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 1421.35, 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 1421.35, 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 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 1421.35, which was 1421.35 higher than the previous day. The implied volatity was 0.48, 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 0.55, 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
