`
[--[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 03:51 PM IST
ABBOTINDIA 30JAN2025 33000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 27282.35 2.7 -2.3 - 6 0 168
23 Jan 27849.80 5 1.95 - 1 0 169
22 Jan 27774.45 3.05 0.00 44.11 12 0 169
20 Jan 27682.10 3.05 1.05 40.44 3 0 169
17 Jan 27929.70 2 -6.00 32.11 18 -4 169
15 Jan 27745.70 8 -6.90 36.24 7 -3 174
14 Jan 28235.55 14.9 6.90 34.12 11 -6 177
13 Jan 28555.80 8 -20.00 29.47 51 -16 185
10 Jan 28772.80 28 -22.00 29.98 40 -26 201
9 Jan 29753.85 50 -12.00 26.52 28 4 227
8 Jan 29608.25 62 -25.45 28.56 71 -1 223
7 Jan 29959.65 87.45 -12.55 26.49 538 97 226
6 Jan 29950.60 100 35.00 27.03 129 54 126
3 Jan 29490.20 65 -17.05 26.05 28 -25 72
2 Jan 29957.25 82.05 -11.70 24.14 90 11 100
1 Jan 30020.05 93.75 -4.10 23.70 78 41 88
31 Dec 29741.00 97.85 17.85 25.39 38 15 46
30 Dec 29803.25 80 24.29 76 29 29


For Abbott India Limited - strike price 33000 expiring on 30JAN2025

Delta for 33000 CE is -

Historical price for 33000 CE is as follows

On 24 Jan ABBOTINDIA was trading at 27282.35. The strike last trading price was 2.7, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168


On 23 Jan ABBOTINDIA was trading at 27849.80. The strike last trading price was 5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 169


On 22 Jan ABBOTINDIA was trading at 27774.45. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was 44.11, the open interest changed by 0 which decreased total open position to 169


On 20 Jan ABBOTINDIA was trading at 27682.10. The strike last trading price was 3.05, which was 1.05 higher than the previous day. The implied volatity was 40.44, the open interest changed by 0 which decreased total open position to 169


On 17 Jan ABBOTINDIA was trading at 27929.70. The strike last trading price was 2, which was -6.00 lower than the previous day. The implied volatity was 32.11, the open interest changed by -4 which decreased total open position to 169


On 15 Jan ABBOTINDIA was trading at 27745.70. The strike last trading price was 8, which was -6.90 lower than the previous day. The implied volatity was 36.24, the open interest changed by -3 which decreased total open position to 174


On 14 Jan ABBOTINDIA was trading at 28235.55. The strike last trading price was 14.9, which was 6.90 higher than the previous day. The implied volatity was 34.12, the open interest changed by -6 which decreased total open position to 177


On 13 Jan ABBOTINDIA was trading at 28555.80. The strike last trading price was 8, which was -20.00 lower than the previous day. The implied volatity was 29.47, the open interest changed by -16 which decreased total open position to 185


On 10 Jan ABBOTINDIA was trading at 28772.80. The strike last trading price was 28, which was -22.00 lower than the previous day. The implied volatity was 29.98, the open interest changed by -26 which decreased total open position to 201


On 9 Jan ABBOTINDIA was trading at 29753.85. The strike last trading price was 50, which was -12.00 lower than the previous day. The implied volatity was 26.52, the open interest changed by 4 which increased total open position to 227


On 8 Jan ABBOTINDIA was trading at 29608.25. The strike last trading price was 62, which was -25.45 lower than the previous day. The implied volatity was 28.56, the open interest changed by -1 which decreased total open position to 223


On 7 Jan ABBOTINDIA was trading at 29959.65. The strike last trading price was 87.45, which was -12.55 lower than the previous day. The implied volatity was 26.49, the open interest changed by 97 which increased total open position to 226


On 6 Jan ABBOTINDIA was trading at 29950.60. The strike last trading price was 100, which was 35.00 higher than the previous day. The implied volatity was 27.03, the open interest changed by 54 which increased total open position to 126


On 3 Jan ABBOTINDIA was trading at 29490.20. The strike last trading price was 65, which was -17.05 lower than the previous day. The implied volatity was 26.05, the open interest changed by -25 which decreased total open position to 72


On 2 Jan ABBOTINDIA was trading at 29957.25. The strike last trading price was 82.05, which was -11.70 lower than the previous day. The implied volatity was 24.14, the open interest changed by 11 which increased total open position to 100


On 1 Jan ABBOTINDIA was trading at 30020.05. The strike last trading price was 93.75, which was -4.10 lower than the previous day. The implied volatity was 23.70, the open interest changed by 41 which increased total open position to 88


On 31 Dec ABBOTINDIA was trading at 29741.00. The strike last trading price was 97.85, which was 17.85 higher than the previous day. The implied volatity was 25.39, the open interest changed by 15 which increased total open position to 46


On 30 Dec ABBOTINDIA was trading at 29803.25. The strike last trading price was 80, which was lower than the previous day. The implied volatity was 24.29, the open interest changed by 29 which increased total open position to 29


ABBOTINDIA 30JAN2025 33000 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 27282.35 3858.95 0 - 0 0 0
23 Jan 27849.80 3858.95 0.00 - 0 0 0
22 Jan 27774.45 3858.95 0.00 - 0 0 0
20 Jan 27682.10 3858.95 0.00 - 0 0 0
17 Jan 27929.70 3858.95 0.00 - 0 0 0
15 Jan 27745.70 3858.95 0.00 - 0 0 0
14 Jan 28235.55 3858.95 0.00 - 0 0 0
13 Jan 28555.80 3858.95 0.00 - 0 0 0
10 Jan 28772.80 3858.95 0.00 - 0 0 0
9 Jan 29753.85 3858.95 0.00 - 0 0 0
8 Jan 29608.25 3858.95 0.00 - 0 0 0
7 Jan 29959.65 3858.95 0.00 - 0 0 0
6 Jan 29950.60 3858.95 0.00 - 0 0 0
3 Jan 29490.20 3858.95 0.00 - 0 0 0
2 Jan 29957.25 3858.95 0.00 - 0 0 0
1 Jan 30020.05 3858.95 0.00 - 0 0 0
31 Dec 29741.00 3858.95 0.00 - 0 0 0
30 Dec 29803.25 3858.95 - 0 0 0


For Abbott India Limited - strike price 33000 expiring on 30JAN2025

Delta for 33000 PE is -

Historical price for 33000 PE is as follows

On 24 Jan ABBOTINDIA was trading at 27282.35. The strike last trading price was 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, 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 3858.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0