`
[--[65.84.65.76]--]
ABBOTINDIA
Abbott India Limited

27282.35 -567.45 (-2.04%)

Back to Option Chain


Historical option data for ABBOTINDIA

24 Jan 2025 04:11 PM IST
ABBOTINDIA 30JAN2025 31250 CE
Delta: 0.01
Vega: 0.77
Theta: -2.85
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 27282.35 4 -35.75 43.58 2 0 14
23 Jan 27849.80 39.75 0.00 0.00 0 0 0
22 Jan 27774.45 39.75 0.00 0.00 0 0 0
21 Jan 27631.40 39.75 0.00 0.00 0 0 0
20 Jan 27682.10 39.75 0.00 0.00 0 0 0
17 Jan 27929.70 39.75 0.00 0.00 0 0 0
16 Jan 27298.10 39.75 0.00 0.00 0 0 0
15 Jan 27745.70 39.75 0.00 0.00 0 0 0
14 Jan 28235.55 39.75 5.20 27.54 1 0 14
13 Jan 28555.80 34.55 -74.40 25.26 2 -1 14
10 Jan 28772.80 108.95 -142.80 26.85 12 5 13
9 Jan 29753.85 251.75 -25.65 25.63 2 0 8
8 Jan 29608.25 277.4 -203.10 28.22 6 0 7
7 Jan 29959.65 480.5 114.80 29.85 27 4 7
6 Jan 29950.60 365.7 111.45 25.30 4 1 5
3 Jan 29490.20 254.25 0.00 0.00 0 0 0
2 Jan 29957.25 254.25 0.00 0.00 0 0 0
1 Jan 30020.05 254.25 0.00 0.00 0 0 0
31 Dec 29741.00 254.25 0.00 0.00 0 0 0
30 Dec 29803.25 254.25 0.00 0.00 0 4 0
27 Dec 29263.50 254.25 22.34 12 5 5


For Abbott India Limited - strike price 31250 expiring on 30JAN2025

Delta for 31250 CE is 0.01

Historical price for 31250 CE is as follows

On 24 Jan ABBOTINDIA was trading at 27282.35. The strike last trading price was 4, which was -35.75 lower than the previous day. The implied volatity was 43.58, the open interest changed by 0 which decreased total open position to 14


On 23 Jan ABBOTINDIA was trading at 27849.80. The strike last trading price was 39.75, 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 22 Jan ABBOTINDIA was trading at 27774.45. The strike last trading price was 39.75, 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 21 Jan ABBOTINDIA was trading at 27631.40. The strike last trading price was 39.75, 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 20 Jan ABBOTINDIA was trading at 27682.10. The strike last trading price was 39.75, 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 Jan ABBOTINDIA was trading at 27929.70. The strike last trading price was 39.75, 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 Jan ABBOTINDIA was trading at 27298.10. The strike last trading price was 39.75, 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 15 Jan ABBOTINDIA was trading at 27745.70. The strike last trading price was 39.75, 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 14 Jan ABBOTINDIA was trading at 28235.55. The strike last trading price was 39.75, which was 5.20 higher than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 14


On 13 Jan ABBOTINDIA was trading at 28555.80. The strike last trading price was 34.55, which was -74.40 lower than the previous day. The implied volatity was 25.26, the open interest changed by -1 which decreased total open position to 14


On 10 Jan ABBOTINDIA was trading at 28772.80. The strike last trading price was 108.95, which was -142.80 lower than the previous day. The implied volatity was 26.85, the open interest changed by 5 which increased total open position to 13


On 9 Jan ABBOTINDIA was trading at 29753.85. The strike last trading price was 251.75, which was -25.65 lower than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 8


On 8 Jan ABBOTINDIA was trading at 29608.25. The strike last trading price was 277.4, which was -203.10 lower than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 7


On 7 Jan ABBOTINDIA was trading at 29959.65. The strike last trading price was 480.5, which was 114.80 higher than the previous day. The implied volatity was 29.85, the open interest changed by 4 which increased total open position to 7


On 6 Jan ABBOTINDIA was trading at 29950.60. The strike last trading price was 365.7, which was 111.45 higher than the previous day. The implied volatity was 25.30, the open interest changed by 1 which increased total open position to 5


On 3 Jan ABBOTINDIA was trading at 29490.20. The strike last trading price was 254.25, 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 Jan ABBOTINDIA was trading at 29957.25. The strike last trading price was 254.25, 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 1 Jan ABBOTINDIA was trading at 30020.05. The strike last trading price was 254.25, 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 31 Dec ABBOTINDIA was trading at 29741.00. The strike last trading price was 254.25, 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 30 Dec ABBOTINDIA was trading at 29803.25. The strike last trading price was 254.25, 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 27 Dec ABBOTINDIA was trading at 29263.50. The strike last trading price was 254.25, which was lower than the previous day. The implied volatity was 22.34, the open interest changed by 5 which increased total open position to 5


ABBOTINDIA 30JAN2025 31250 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 27282.35 3693.75 0 - 0 0 0
23 Jan 27849.80 3693.75 0.00 - 0 0 0
22 Jan 27774.45 3693.75 0.00 - 0 0 0
21 Jan 27631.40 3693.75 0.00 - 0 0 0
20 Jan 27682.10 3693.75 0.00 - 0 0 0
17 Jan 27929.70 3693.75 0.00 - 0 0 0
16 Jan 27298.10 3693.75 0.00 - 0 0 0
15 Jan 27745.70 3693.75 0.00 - 0 0 0
14 Jan 28235.55 3693.75 0.00 - 0 0 0
13 Jan 28555.80 3693.75 0.00 - 0 0 0
10 Jan 28772.80 3693.75 0.00 - 0 0 0
9 Jan 29753.85 3693.75 0.00 - 0 0 0
8 Jan 29608.25 3693.75 0.00 - 0 0 0
7 Jan 29959.65 3693.75 0.00 - 0 0 0
6 Jan 29950.60 3693.75 0.00 - 0 0 0
3 Jan 29490.20 3693.75 0.00 - 0 0 0
2 Jan 29957.25 3693.75 0.00 - 0 0 0
1 Jan 30020.05 3693.75 0.00 - 0 0 0
31 Dec 29741.00 3693.75 0.00 - 0 0 0
30 Dec 29803.25 3693.75 0.00 - 0 0 0
27 Dec 29263.50 3693.75 - 0 0 0


For Abbott India Limited - strike price 31250 expiring on 30JAN2025

Delta for 31250 PE is -

Historical price for 31250 PE is as follows

On 24 Jan ABBOTINDIA was trading at 27282.35. The strike last trading price was 3693.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Jan ABBOTINDIA was trading at 27849.80. The strike last trading price was 3693.75, 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 22 Jan ABBOTINDIA was trading at 27774.45. The strike last trading price was 3693.75, 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 21 Jan ABBOTINDIA was trading at 27631.40. The strike last trading price was 3693.75, 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 20 Jan ABBOTINDIA was trading at 27682.10. The strike last trading price was 3693.75, 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 17 Jan ABBOTINDIA was trading at 27929.70. The strike last trading price was 3693.75, 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 16 Jan ABBOTINDIA was trading at 27298.10. The strike last trading price was 3693.75, 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 15 Jan ABBOTINDIA was trading at 27745.70. The strike last trading price was 3693.75, 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 14 Jan ABBOTINDIA was trading at 28235.55. The strike last trading price was 3693.75, 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 13 Jan ABBOTINDIA was trading at 28555.80. The strike last trading price was 3693.75, 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 10 Jan ABBOTINDIA was trading at 28772.80. The strike last trading price was 3693.75, 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 Jan ABBOTINDIA was trading at 29753.85. The strike last trading price was 3693.75, 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 Jan ABBOTINDIA was trading at 29608.25. The strike last trading price was 3693.75, 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 Jan ABBOTINDIA was trading at 29959.65. The strike last trading price was 3693.75, 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 Jan ABBOTINDIA was trading at 29950.60. The strike last trading price was 3693.75, 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 Jan ABBOTINDIA was trading at 29490.20. The strike last trading price was 3693.75, 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 Jan ABBOTINDIA was trading at 29957.25. The strike last trading price was 3693.75, 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 Jan ABBOTINDIA was trading at 30020.05. The strike last trading price was 3693.75, 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 31 Dec ABBOTINDIA was trading at 29741.00. The strike last trading price was 3693.75, 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 Dec ABBOTINDIA was trading at 29803.25. The strike last trading price was 3693.75, 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 Dec ABBOTINDIA was trading at 29263.50. The strike last trading price was 3693.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0