ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
20 Dec 2024 04:11 PM IST
| ABBOTINDIA 26DEC2024 30000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 6.09
Theta: -14.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 28655.35 | 41.65 | -105.65 | 26.62 | 1,668 | -52 | 363 | |||
| 19 Dec | 29053.85 | 147.3 | 114.30 | 28.42 | 4,149 | 137 | 417 | |||
| 18 Dec | 28109.60 | 33 | -1.00 | 27.87 | 690 | -19 | 288 | |||
| 17 Dec | 27995.45 | 34 | -31.95 | 27.64 | 165 | 56 | 307 | |||
| 16 Dec | 28251.25 | 65.95 | -5.25 | 27.09 | 319 | -21 | 253 | |||
| 13 Dec | 28648.75 | 71.2 | -37.15 | 20.10 | 265 | 10 | 274 | |||
| 12 Dec | 28748.30 | 108.35 | -99.15 | 20.62 | 61 | 24 | 263 | |||
| 11 Dec | 28872.30 | 207.5 | -3.85 | 23.73 | 221 | -9 | 236 | |||
| 10 Dec | 28994.25 | 211.35 | -52.25 | 21.88 | 133 | -13 | 247 | |||
| 9 Dec | 29111.30 | 263.6 | 31.40 | 21.57 | 795 | 75 | 261 | |||
| 6 Dec | 29035.25 | 232.2 | 22.20 | 18.91 | 776 | -8 | 185 | |||
| 5 Dec | 29040.00 | 210 | 12.45 | 18.00 | 509 | 51 | 192 | |||
| 4 Dec | 28850.00 | 197.55 | 49.65 | 19.66 | 1,135 | 42 | 142 | |||
|
|
||||||||||
| 3 Dec | 28441.05 | 147.9 | 40.90 | 20.43 | 325 | 16 | 101 | |||
| 2 Dec | 28053.10 | 107 | 42.05 | 21.06 | 451 | 36 | 85 | |||
| 29 Nov | 27723.40 | 64.95 | -1342.00 | 19.10 | 108 | 48 | 48 | |||
| 28 Nov | 27378.30 | 1406.95 | 0.00 | 6.78 | 0 | 0 | 0 | |||
| 27 Nov | 27496.20 | 1406.95 | 0.00 | 6.66 | 0 | 0 | 0 | |||
| 26 Nov | 27503.75 | 1406.95 | 0.00 | 6.15 | 0 | 0 | 0 | |||
| 6 Nov | 29145.05 | 1406.95 | 0.00 | 1.01 | 0 | 0 | 0 | |||
| 5 Nov | 29329.20 | 1406.95 | 0.00 | 0.54 | 0 | 0 | 0 | |||
| 1 Nov | 29295.50 | 1406.95 | 0.00 | 0.58 | 0 | 0 | 0 | |||
| 30 Oct | 28406.90 | 1406.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 28473.05 | 1406.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 28433.45 | 1406.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 29209.55 | 1406.95 | 1406.95 | - | 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 30000 expiring on 26DEC2024
Delta for 30000 CE is 0.09
Historical price for 30000 CE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 41.65, which was -105.65 lower than the previous day. The implied volatity was 26.62, the open interest changed by -52 which decreased total open position to 363
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 147.3, which was 114.30 higher than the previous day. The implied volatity was 28.42, the open interest changed by 137 which increased total open position to 417
On 18 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 33, which was -1.00 lower than the previous day. The implied volatity was 27.87, the open interest changed by -19 which decreased total open position to 288
On 17 Dec ABBOTINDIA was trading at 27995.45. The strike last trading price was 34, which was -31.95 lower than the previous day. The implied volatity was 27.64, the open interest changed by 56 which increased total open position to 307
On 16 Dec ABBOTINDIA was trading at 28251.25. The strike last trading price was 65.95, which was -5.25 lower than the previous day. The implied volatity was 27.09, the open interest changed by -21 which decreased total open position to 253
On 13 Dec ABBOTINDIA was trading at 28648.75. The strike last trading price was 71.2, which was -37.15 lower than the previous day. The implied volatity was 20.10, the open interest changed by 10 which increased total open position to 274
On 12 Dec ABBOTINDIA was trading at 28748.30. The strike last trading price was 108.35, which was -99.15 lower than the previous day. The implied volatity was 20.62, the open interest changed by 24 which increased total open position to 263
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 207.5, which was -3.85 lower than the previous day. The implied volatity was 23.73, the open interest changed by -9 which decreased total open position to 236
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 211.35, which was -52.25 lower than the previous day. The implied volatity was 21.88, the open interest changed by -13 which decreased total open position to 247
On 9 Dec ABBOTINDIA was trading at 29111.30. The strike last trading price was 263.6, which was 31.40 higher than the previous day. The implied volatity was 21.57, the open interest changed by 75 which increased total open position to 261
On 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 232.2, which was 22.20 higher than the previous day. The implied volatity was 18.91, the open interest changed by -8 which decreased total open position to 185
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 210, which was 12.45 higher than the previous day. The implied volatity was 18.00, the open interest changed by 51 which increased total open position to 192
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 197.55, which was 49.65 higher than the previous day. The implied volatity was 19.66, the open interest changed by 42 which increased total open position to 142
On 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 147.9, which was 40.90 higher than the previous day. The implied volatity was 20.43, the open interest changed by 16 which increased total open position to 101
On 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 107, which was 42.05 higher than the previous day. The implied volatity was 21.06, the open interest changed by 36 which increased total open position to 85
On 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 64.95, which was -1342.00 lower than the previous day. The implied volatity was 19.10, the open interest changed by 48 which increased total open position to 48
On 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 1406.95, which was 0.00 lower than the previous day. The implied volatity was 6.78, 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 1406.95, which was 0.00 lower than the previous day. The implied volatity was 6.66, 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 1406.95, which was 0.00 lower than the previous day. The implied volatity was 6.15, 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 1406.95, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 1406.95, which was 0.00 lower than the previous day. The implied volatity was 0.54, 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 1406.95, which was 0.00 lower than the previous day. The implied volatity was 0.58, 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 1406.95, 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 1406.95, 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 1406.95, 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 1406.95, which was 1406.95 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 30000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 28655.35 | 1080.3 | -119.70 | - | 2 | 0 | 5 |
| 19 Dec | 29053.85 | 1200 | -338.80 | 40.50 | 10 | -8 | 6 |
| 18 Dec | 28109.60 | 1538.8 | 13.50 | - | 1 | 0 | 14 |
| 17 Dec | 27995.45 | 1525.3 | 0.00 | 0.00 | 0 | -2 | 0 |
| 16 Dec | 28251.25 | 1525.3 | 196.80 | - | 7 | -2 | 14 |
| 13 Dec | 28648.75 | 1328.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Dec | 28748.30 | 1328.5 | 131.65 | 26.51 | 5 | 2 | 17 |
| 11 Dec | 28872.30 | 1196.85 | -3.15 | 24.91 | 4 | 1 | 13 |
| 10 Dec | 28994.25 | 1200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 29111.30 | 1200 | 213.60 | 31.24 | 1 | 0 | 12 |
| 6 Dec | 29035.25 | 986.4 | -113.60 | 19.56 | 2 | 0 | 11 |
| 5 Dec | 29040.00 | 1100 | -1380.00 | 22.59 | 1 | 0 | 11 |
| 4 Dec | 28850.00 | 2480 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 28441.05 | 2480 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 28053.10 | 2480 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 27723.40 | 2480 | 0.00 | 0.00 | 0 | 4 | 0 |
| 28 Nov | 27378.30 | 2480 | -220.05 | 27.94 | 4 | 2 | 9 |
| 27 Nov | 27496.20 | 2700.05 | 275.05 | 39.35 | 4 | 3 | 6 |
| 26 Nov | 27503.75 | 2425 | 743.80 | 28.66 | 3 | 2 | 2 |
| 6 Nov | 29145.05 | 1681.2 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 29329.20 | 1681.2 | 1681.20 | - | 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 30000 expiring on 26DEC2024
Delta for 30000 PE is -
Historical price for 30000 PE is as follows
On 20 Dec ABBOTINDIA was trading at 28655.35. The strike last trading price was 1080.3, which was -119.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Dec ABBOTINDIA was trading at 29053.85. The strike last trading price was 1200, which was -338.80 lower than the previous day. The implied volatity was 40.50, the open interest changed by -8 which decreased total open position to 6
On 18 Dec ABBOTINDIA was trading at 28109.60. The strike last trading price was 1538.8, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Dec ABBOTINDIA was trading at 27995.45. The strike last trading price was 1525.3, 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 16 Dec ABBOTINDIA was trading at 28251.25. The strike last trading price was 1525.3, which was 196.80 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14
On 13 Dec ABBOTINDIA was trading at 28648.75. The strike last trading price was 1328.5, 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 12 Dec ABBOTINDIA was trading at 28748.30. The strike last trading price was 1328.5, which was 131.65 higher than the previous day. The implied volatity was 26.51, the open interest changed by 2 which increased total open position to 17
On 11 Dec ABBOTINDIA was trading at 28872.30. The strike last trading price was 1196.85, which was -3.15 lower than the previous day. The implied volatity was 24.91, the open interest changed by 1 which increased total open position to 13
On 10 Dec ABBOTINDIA was trading at 28994.25. The strike last trading price was 1200, 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 1200, which was 213.60 higher than the previous day. The implied volatity was 31.24, the open interest changed by 0 which decreased total open position to 12
On 6 Dec ABBOTINDIA was trading at 29035.25. The strike last trading price was 986.4, which was -113.60 lower than the previous day. The implied volatity was 19.56, the open interest changed by 0 which decreased total open position to 11
On 5 Dec ABBOTINDIA was trading at 29040.00. The strike last trading price was 1100, which was -1380.00 lower than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 11
On 4 Dec ABBOTINDIA was trading at 28850.00. The strike last trading price was 2480, 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 3 Dec ABBOTINDIA was trading at 28441.05. The strike last trading price was 2480, 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 2 Dec ABBOTINDIA was trading at 28053.10. The strike last trading price was 2480, 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 29 Nov ABBOTINDIA was trading at 27723.40. The strike last trading price was 2480, 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 28 Nov ABBOTINDIA was trading at 27378.30. The strike last trading price was 2480, which was -220.05 lower than the previous day. The implied volatity was 27.94, the open interest changed by 2 which increased total open position to 9
On 27 Nov ABBOTINDIA was trading at 27496.20. The strike last trading price was 2700.05, which was 275.05 higher than the previous day. The implied volatity was 39.35, the open interest changed by 3 which increased total open position to 6
On 26 Nov ABBOTINDIA was trading at 27503.75. The strike last trading price was 2425, which was 743.80 higher than the previous day. The implied volatity was 28.66, the open interest changed by 2 which increased total open position to 2
On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 1681.2, 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 1681.2, which was 1681.20 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
