`
[--[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 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