ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
24 Jan 2025 04:11 PM IST
ABBOTINDIA 30JAN2025 32000 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.33
Theta: -1.22
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 27282.35 | 1.4 | -3.1 | 43.94 | 117 | -95 | 247 | |||
23 Jan | 27849.80 | 4.5 | -0.65 | 41.06 | 9 | -6 | 342 | |||
22 Jan | 27774.45 | 5.15 | -2.95 | 39.40 | 34 | 7 | 348 | |||
21 Jan | 27631.40 | 8.1 | -12.90 | 40.88 | 18 | 4 | 342 | |||
20 Jan | 27682.10 | 21 | 11.00 | 44.37 | 41 | -29 | 338 | |||
17 Jan | 27929.70 | 10 | -13.75 | 32.22 | 39 | -2 | 368 | |||
16 Jan | 27298.10 | 23.75 | 5.75 | 40.98 | 65 | -53 | 368 | |||
15 Jan | 27745.70 | 18 | -20.00 | 34.33 | 80 | -47 | 422 | |||
14 Jan | 28235.55 | 38 | -4.90 | 32.68 | 47 | -2 | 470 | |||
13 Jan | 28555.80 | 42.9 | -8.25 | 31.77 | 32 | 0 | 469 | |||
10 Jan | 28772.80 | 51.15 | -77.55 | 27.18 | 429 | 83 | 472 | |||
9 Jan | 29753.85 | 128.7 | -3.00 | 25.89 | 224 | -83 | 389 | |||
|
||||||||||
8 Jan | 29608.25 | 131.7 | -74.30 | 27.13 | 328 | 5 | 473 | |||
7 Jan | 29959.65 | 206 | -4.00 | 26.04 | 2,103 | 194 | 475 | |||
6 Jan | 29950.60 | 210 | 87.85 | 25.87 | 433 | 57 | 281 | |||
3 Jan | 29490.20 | 122.15 | -67.85 | 23.93 | 248 | -7 | 226 | |||
2 Jan | 29957.25 | 190 | -19.35 | 23.53 | 972 | -38 | 235 | |||
1 Jan | 30020.05 | 209.35 | 19.35 | 22.93 | 327 | 75 | 274 | |||
31 Dec | 29741.00 | 190 | 20.00 | 23.92 | 744 | 63 | 211 | |||
30 Dec | 29803.25 | 170 | 25.00 | 23.30 | 512 | 101 | 150 | |||
27 Dec | 29263.50 | 145 | 22.89 | 133 | 49 | 49 |
For Abbott India Limited - strike price 32000 expiring on 30JAN2025
Delta for 32000 CE is 0.00
Historical price for 32000 CE is as follows
On 24 Jan ABBOTINDIA was trading at 27282.35. The strike last trading price was 1.4, which was -3.1 lower than the previous day. The implied volatity was 43.94, the open interest changed by -95 which decreased total open position to 247
On 23 Jan ABBOTINDIA was trading at 27849.80. The strike last trading price was 4.5, which was -0.65 lower than the previous day. The implied volatity was 41.06, the open interest changed by -6 which decreased total open position to 342
On 22 Jan ABBOTINDIA was trading at 27774.45. The strike last trading price was 5.15, which was -2.95 lower than the previous day. The implied volatity was 39.40, the open interest changed by 7 which increased total open position to 348
On 21 Jan ABBOTINDIA was trading at 27631.40. The strike last trading price was 8.1, which was -12.90 lower than the previous day. The implied volatity was 40.88, the open interest changed by 4 which increased total open position to 342
On 20 Jan ABBOTINDIA was trading at 27682.10. The strike last trading price was 21, which was 11.00 higher than the previous day. The implied volatity was 44.37, the open interest changed by -29 which decreased total open position to 338
On 17 Jan ABBOTINDIA was trading at 27929.70. The strike last trading price was 10, which was -13.75 lower than the previous day. The implied volatity was 32.22, the open interest changed by -2 which decreased total open position to 368
On 16 Jan ABBOTINDIA was trading at 27298.10. The strike last trading price was 23.75, which was 5.75 higher than the previous day. The implied volatity was 40.98, the open interest changed by -53 which decreased total open position to 368
On 15 Jan ABBOTINDIA was trading at 27745.70. The strike last trading price was 18, which was -20.00 lower than the previous day. The implied volatity was 34.33, the open interest changed by -47 which decreased total open position to 422
On 14 Jan ABBOTINDIA was trading at 28235.55. The strike last trading price was 38, which was -4.90 lower than the previous day. The implied volatity was 32.68, the open interest changed by -2 which decreased total open position to 470
On 13 Jan ABBOTINDIA was trading at 28555.80. The strike last trading price was 42.9, which was -8.25 lower than the previous day. The implied volatity was 31.77, the open interest changed by 0 which decreased total open position to 469
On 10 Jan ABBOTINDIA was trading at 28772.80. The strike last trading price was 51.15, which was -77.55 lower than the previous day. The implied volatity was 27.18, the open interest changed by 83 which increased total open position to 472
On 9 Jan ABBOTINDIA was trading at 29753.85. The strike last trading price was 128.7, which was -3.00 lower than the previous day. The implied volatity was 25.89, the open interest changed by -83 which decreased total open position to 389
On 8 Jan ABBOTINDIA was trading at 29608.25. The strike last trading price was 131.7, which was -74.30 lower than the previous day. The implied volatity was 27.13, the open interest changed by 5 which increased total open position to 473
On 7 Jan ABBOTINDIA was trading at 29959.65. The strike last trading price was 206, which was -4.00 lower than the previous day. The implied volatity was 26.04, the open interest changed by 194 which increased total open position to 475
On 6 Jan ABBOTINDIA was trading at 29950.60. The strike last trading price was 210, which was 87.85 higher than the previous day. The implied volatity was 25.87, the open interest changed by 57 which increased total open position to 281
On 3 Jan ABBOTINDIA was trading at 29490.20. The strike last trading price was 122.15, which was -67.85 lower than the previous day. The implied volatity was 23.93, the open interest changed by -7 which decreased total open position to 226
On 2 Jan ABBOTINDIA was trading at 29957.25. The strike last trading price was 190, which was -19.35 lower than the previous day. The implied volatity was 23.53, the open interest changed by -38 which decreased total open position to 235
On 1 Jan ABBOTINDIA was trading at 30020.05. The strike last trading price was 209.35, which was 19.35 higher than the previous day. The implied volatity was 22.93, the open interest changed by 75 which increased total open position to 274
On 31 Dec ABBOTINDIA was trading at 29741.00. The strike last trading price was 190, which was 20.00 higher than the previous day. The implied volatity was 23.92, the open interest changed by 63 which increased total open position to 211
On 30 Dec ABBOTINDIA was trading at 29803.25. The strike last trading price was 170, which was 25.00 higher than the previous day. The implied volatity was 23.30, the open interest changed by 101 which increased total open position to 150
On 27 Dec ABBOTINDIA was trading at 29263.50. The strike last trading price was 145, which was lower than the previous day. The implied volatity was 22.89, the open interest changed by 49 which increased total open position to 49
ABBOTINDIA 30JAN2025 32000 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 27282.35 | 2000 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 27849.80 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 27774.45 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 27631.40 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 27682.10 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 27929.70 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Jan | 27298.10 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
15 Jan | 27745.70 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 28235.55 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 28555.80 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 28772.80 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 29753.85 | 2000 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 29608.25 | 2000 | 0.00 | 0.00 | 0 | 4 | 0 |
7 Jan | 29959.65 | 2000 | -1084.15 | 25.79 | 4 | 0 | 0 |
6 Jan | 29950.60 | 3084.15 | 0.00 | - | 0 | 0 | 0 |
3 Jan | 29490.20 | 3084.15 | 0.00 | - | 0 | 0 | 0 |
2 Jan | 29957.25 | 3084.15 | 0.00 | - | 0 | 0 | 0 |
1 Jan | 30020.05 | 3084.15 | 0.00 | - | 0 | 0 | 0 |
31 Dec | 29741.00 | 3084.15 | 0.00 | - | 0 | 0 | 0 |
30 Dec | 29803.25 | 3084.15 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 29263.50 | 3084.15 | - | 0 | 0 | 0 |
For Abbott India Limited - strike price 32000 expiring on 30JAN2025
Delta for 32000 PE is 0.00
Historical price for 32000 PE is as follows
On 24 Jan ABBOTINDIA was trading at 27282.35. The strike last trading price was 2000, which was 0 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 23 Jan ABBOTINDIA was trading at 27849.80. The strike last trading price was 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 2000, 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 Jan ABBOTINDIA was trading at 28555.80. The strike last trading price was 2000, 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 Jan ABBOTINDIA was trading at 28772.80. The strike last trading price was 2000, 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 Jan ABBOTINDIA was trading at 29753.85. The strike last trading price was 2000, 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 8 Jan ABBOTINDIA was trading at 29608.25. The strike last trading price was 2000, 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 7 Jan ABBOTINDIA was trading at 29959.65. The strike last trading price was 2000, which was -1084.15 lower than the previous day. The implied volatity was 25.79, 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 3084.15, 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 3084.15, 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 3084.15, 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 3084.15, 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 3084.15, 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 3084.15, 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 3084.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0