ABBOTINDIA
Abbott India Limited
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