`
[--[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 32500 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 27282.35 1.95 -1.05 - 7 -5 57
23 Jan 27849.80 3 1.95 42.86 1 0 63
22 Jan 27774.45 1.05 -4.95 36.76 1 0 63
21 Jan 27631.40 6 0.95 42.67 8 -2 64
20 Jan 27682.10 5.05 -10.00 40.29 4 -2 68
17 Jan 27929.70 15.05 0.00 0.00 0 -6 0
16 Jan 27298.10 15.05 -4.95 41.14 6 -5 71
15 Jan 27745.70 20 -2.00 38.13 5 -4 76
14 Jan 28235.55 22 0.00 0.00 0 -4 0
13 Jan 28555.80 22 -3.00 30.39 7 -2 82
10 Jan 28772.80 25 -55.00 26.52 2 0 85
9 Jan 29753.85 80 0.00 0.00 0 -2 0
8 Jan 29608.25 80 -61.55 26.99 5 -1 86
7 Jan 29959.65 141.55 1.60 26.61 17 -4 86
6 Jan 29950.60 139.95 54.95 26.14 11 2 88
3 Jan 29490.20 85 -28.55 24.73 38 -27 84
2 Jan 29957.25 113.55 -30.50 23.12 10 5 112
1 Jan 30020.05 144.05 5.20 23.47 15 1 109
31 Dec 29741.00 138.85 23.85 24.80 27 3 107
30 Dec 29803.25 115 24.35 23.68 399 90 106
27 Dec 29263.50 90.65 22.77 42 16 16


For Abbott India Limited - strike price 32500 expiring on 30JAN2025

Delta for 32500 CE is -

Historical price for 32500 CE is as follows

On 24 Jan ABBOTINDIA was trading at 27282.35. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 57


On 23 Jan ABBOTINDIA was trading at 27849.80. The strike last trading price was 3, which was 1.95 higher than the previous day. The implied volatity was 42.86, the open interest changed by 0 which decreased total open position to 63


On 22 Jan ABBOTINDIA was trading at 27774.45. The strike last trading price was 1.05, which was -4.95 lower than the previous day. The implied volatity was 36.76, the open interest changed by 0 which decreased total open position to 63


On 21 Jan ABBOTINDIA was trading at 27631.40. The strike last trading price was 6, which was 0.95 higher than the previous day. The implied volatity was 42.67, the open interest changed by -2 which decreased total open position to 64


On 20 Jan ABBOTINDIA was trading at 27682.10. The strike last trading price was 5.05, which was -10.00 lower than the previous day. The implied volatity was 40.29, the open interest changed by -2 which decreased total open position to 68


On 17 Jan ABBOTINDIA was trading at 27929.70. The strike last trading price was 15.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 16 Jan ABBOTINDIA was trading at 27298.10. The strike last trading price was 15.05, which was -4.95 lower than the previous day. The implied volatity was 41.14, the open interest changed by -5 which decreased total open position to 71


On 15 Jan ABBOTINDIA was trading at 27745.70. The strike last trading price was 20, which was -2.00 lower than the previous day. The implied volatity was 38.13, the open interest changed by -4 which decreased total open position to 76


On 14 Jan ABBOTINDIA was trading at 28235.55. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 13 Jan ABBOTINDIA was trading at 28555.80. The strike last trading price was 22, which was -3.00 lower than the previous day. The implied volatity was 30.39, the open interest changed by -2 which decreased total open position to 82


On 10 Jan ABBOTINDIA was trading at 28772.80. The strike last trading price was 25, which was -55.00 lower than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 85


On 9 Jan ABBOTINDIA was trading at 29753.85. The strike last trading price was 80, 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 8 Jan ABBOTINDIA was trading at 29608.25. The strike last trading price was 80, which was -61.55 lower than the previous day. The implied volatity was 26.99, the open interest changed by -1 which decreased total open position to 86


On 7 Jan ABBOTINDIA was trading at 29959.65. The strike last trading price was 141.55, which was 1.60 higher than the previous day. The implied volatity was 26.61, the open interest changed by -4 which decreased total open position to 86


On 6 Jan ABBOTINDIA was trading at 29950.60. The strike last trading price was 139.95, which was 54.95 higher than the previous day. The implied volatity was 26.14, the open interest changed by 2 which increased total open position to 88


On 3 Jan ABBOTINDIA was trading at 29490.20. The strike last trading price was 85, which was -28.55 lower than the previous day. The implied volatity was 24.73, the open interest changed by -27 which decreased total open position to 84


On 2 Jan ABBOTINDIA was trading at 29957.25. The strike last trading price was 113.55, which was -30.50 lower than the previous day. The implied volatity was 23.12, the open interest changed by 5 which increased total open position to 112


On 1 Jan ABBOTINDIA was trading at 30020.05. The strike last trading price was 144.05, which was 5.20 higher than the previous day. The implied volatity was 23.47, the open interest changed by 1 which increased total open position to 109


On 31 Dec ABBOTINDIA was trading at 29741.00. The strike last trading price was 138.85, which was 23.85 higher than the previous day. The implied volatity was 24.80, the open interest changed by 3 which increased total open position to 107


On 30 Dec ABBOTINDIA was trading at 29803.25. The strike last trading price was 115, which was 24.35 higher than the previous day. The implied volatity was 23.68, the open interest changed by 90 which increased total open position to 106


On 27 Dec ABBOTINDIA was trading at 29263.50. The strike last trading price was 90.65, which was lower than the previous day. The implied volatity was 22.77, the open interest changed by 16 which increased total open position to 16


ABBOTINDIA 30JAN2025 32500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 27282.35 3462.85 0 - 0 0 0
23 Jan 27849.80 3462.85 0.00 - 0 0 0
22 Jan 27774.45 3462.85 0.00 - 0 0 0
21 Jan 27631.40 3462.85 0.00 - 0 0 0
20 Jan 27682.10 3462.85 0.00 - 0 0 0
17 Jan 27929.70 3462.85 0.00 - 0 0 0
16 Jan 27298.10 3462.85 0.00 - 0 0 0
15 Jan 27745.70 3462.85 0.00 - 0 0 0
14 Jan 28235.55 3462.85 0.00 - 0 0 0
13 Jan 28555.80 3462.85 0.00 - 0 0 0
10 Jan 28772.80 3462.85 0.00 - 0 0 0
9 Jan 29753.85 3462.85 0.00 - 0 0 0
8 Jan 29608.25 3462.85 0.00 - 0 0 0
7 Jan 29959.65 3462.85 0.00 - 0 0 0
6 Jan 29950.60 3462.85 0.00 - 0 0 0
3 Jan 29490.20 3462.85 0.00 - 0 0 0
2 Jan 29957.25 3462.85 0.00 - 0 0 0
1 Jan 30020.05 3462.85 0.00 - 0 0 0
31 Dec 29741.00 3462.85 0.00 - 0 0 0
30 Dec 29803.25 3462.85 0.00 - 0 0 0
27 Dec 29263.50 3462.85 - 0 0 0


For Abbott India Limited - strike price 32500 expiring on 30JAN2025

Delta for 32500 PE is -

Historical price for 32500 PE is as follows

On 24 Jan ABBOTINDIA was trading at 27282.35. The strike last trading price was 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, 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 3462.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0