`
[--[65.84.65.76]--]
ABBOTINDIA
Abbott India Limited

27351.2 -278.60 (-1.01%)

Back to Option Chain


Historical option data for ABBOTINDIA

14 Nov 2024 04:11 PM IST
ABBOTINDIA 28NOV2024 28000 CE
Delta: 0.35
Vega: 19.94
Theta: -16.88
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 27351.20 250 -200.90 20.09 268 69 304
13 Nov 27629.80 450.9 -504.60 22.90 189 22 235
12 Nov 28597.85 955.5 -195.50 24.83 11 -1 213
11 Nov 28724.30 1151 127.05 25.82 2 0 214
8 Nov 28553.05 1023.95 135.00 24.54 287 36 215
7 Nov 28314.00 888.95 -861.00 26.33 524 113 179
6 Nov 29145.05 1749.95 -150.10 35.76 41 20 66
5 Nov 29329.20 1900.05 -349.90 34.81 82 -19 42
4 Nov 29460.45 2249.95 818.90 38.35 82 43 61
1 Nov 29295.50 1431.05 0.00 0.00 0 2 0
31 Oct 28978.70 1431.05 95.75 - 10 2 18
30 Oct 28406.90 1335.3 155.30 - 5 0 16
29 Oct 28473.05 1180 -784.25 - 56 15 17
28 Oct 28433.45 1964.25 0.00 - 0 0 0
25 Oct 28509.10 1964.25 0.00 - 0 0 0
23 Oct 28455.15 1964.25 0.00 - 0 0 2
22 Oct 29028.10 1964.25 0.00 - 0 0 0
21 Oct 29174.60 1964.25 751.45 - 1 0 2
17 Oct 28371.70 1212.8 0.00 - 0 0 0
16 Oct 28946.60 1212.8 0.00 - 0 0 0
15 Oct 29020.40 1212.8 0.00 - 0 0 0
14 Oct 28832.10 1212.8 0.00 - 0 0 0
11 Oct 28808.25 1212.8 212.80 - 1 0 2
10 Oct 28392.40 1000 0.00 - 0 0 2
9 Oct 28640.85 1000 0.00 - 0 0 0
8 Oct 28551.25 1000 0.00 - 0 1 0
7 Oct 28034.75 1000 -475.00 - 1 0 1
4 Oct 28104.55 1475 0.00 - 0 0 0
3 Oct 28267.05 1475 0.00 - 0 0 0
1 Oct 29016.15 1475 0.00 - 0 0 0
30 Sept 29165.50 1475 0.00 - 0 0 0
26 Sept 29184.70 1475 0.00 - 1 0 1
25 Sept 28616.55 1475 0.00 - 1 0 1
24 Sept 28255.70 1475 -1616.15 - 1 0 1
20 Sept 28207.90 3091.15 3091.15 - 0 0 0
17 Sept 28860.75 0 0.00 - 0 0 0
13 Sept 29559.00 0 0.00 - 0 0 0
12 Sept 29690.65 0 0.00 - 0 0 0
11 Sept 29532.80 0 0.00 - 0 0 0
6 Sept 29895.75 0 0.00 - 0 0 0
5 Sept 29664.10 0 0.00 - 0 0 0
3 Sept 29690.45 0 0.00 - 0 0 0
2 Sept 29979.00 0 - 0 0 0


For Abbott India Limited - strike price 28000 expiring on 28NOV2024

Delta for 28000 CE is 0.35

Historical price for 28000 CE is as follows

On 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 250, which was -200.90 lower than the previous day. The implied volatity was 20.09, the open interest changed by 69 which increased total open position to 304


On 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 450.9, which was -504.60 lower than the previous day. The implied volatity was 22.90, the open interest changed by 22 which increased total open position to 235


On 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 955.5, which was -195.50 lower than the previous day. The implied volatity was 24.83, the open interest changed by -1 which decreased total open position to 213


On 11 Nov ABBOTINDIA was trading at 28724.30. The strike last trading price was 1151, which was 127.05 higher than the previous day. The implied volatity was 25.82, the open interest changed by 0 which decreased total open position to 214


On 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 1023.95, which was 135.00 higher than the previous day. The implied volatity was 24.54, the open interest changed by 36 which increased total open position to 215


On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 888.95, which was -861.00 lower than the previous day. The implied volatity was 26.33, the open interest changed by 113 which increased total open position to 179


On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 1749.95, which was -150.10 lower than the previous day. The implied volatity was 35.76, the open interest changed by 20 which increased total open position to 66


On 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 1900.05, which was -349.90 lower than the previous day. The implied volatity was 34.81, the open interest changed by -19 which decreased total open position to 42


On 4 Nov ABBOTINDIA was trading at 29460.45. The strike last trading price was 2249.95, which was 818.90 higher than the previous day. The implied volatity was 38.35, the open interest changed by 43 which increased total open position to 61


On 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 1431.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 31 Oct ABBOTINDIA was trading at 28978.70. The strike last trading price was 1431.05, which was 95.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct ABBOTINDIA was trading at 28406.90. The strike last trading price was 1335.3, which was 155.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct ABBOTINDIA was trading at 28473.05. The strike last trading price was 1180, which was -784.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct ABBOTINDIA was trading at 28433.45. The strike last trading price was 1964.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct ABBOTINDIA was trading at 28509.10. The strike last trading price was 1964.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct ABBOTINDIA was trading at 28455.15. The strike last trading price was 1964.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct ABBOTINDIA was trading at 29028.10. The strike last trading price was 1964.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct ABBOTINDIA was trading at 29174.60. The strike last trading price was 1964.25, which was 751.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct ABBOTINDIA was trading at 28371.70. The strike last trading price was 1212.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct ABBOTINDIA was trading at 28946.60. The strike last trading price was 1212.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct ABBOTINDIA was trading at 29020.40. The strike last trading price was 1212.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct ABBOTINDIA was trading at 28832.10. The strike last trading price was 1212.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct ABBOTINDIA was trading at 28808.25. The strike last trading price was 1212.8, which was 212.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct ABBOTINDIA was trading at 28392.40. The strike last trading price was 1000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct ABBOTINDIA was trading at 28640.85. The strike last trading price was 1000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct ABBOTINDIA was trading at 28551.25. The strike last trading price was 1000, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct ABBOTINDIA was trading at 28034.75. The strike last trading price was 1000, which was -475.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct ABBOTINDIA was trading at 28104.55. The strike last trading price was 1475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct ABBOTINDIA was trading at 28267.05. The strike last trading price was 1475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct ABBOTINDIA was trading at 29016.15. The strike last trading price was 1475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept ABBOTINDIA was trading at 29165.50. The strike last trading price was 1475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept ABBOTINDIA was trading at 29184.70. The strike last trading price was 1475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept ABBOTINDIA was trading at 28616.55. The strike last trading price was 1475, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept ABBOTINDIA was trading at 28255.70. The strike last trading price was 1475, which was -1616.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept ABBOTINDIA was trading at 28207.90. The strike last trading price was 3091.15, which was 3091.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept ABBOTINDIA was trading at 28860.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ABBOTINDIA 28NOV2024 28000 PE
Delta: -0.62
Vega: 20.48
Theta: -13.13
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 27351.20 779.9 119.80 24.62 265 15 325
13 Nov 27629.80 660.1 390.70 26.26 322 41 312
12 Nov 28597.85 269.4 13.45 22.37 289 24 317
11 Nov 28724.30 255.95 -122.95 24.18 155 5 293
8 Nov 28553.05 378.9 -202.90 24.87 677 -9 288
7 Nov 28314.00 581.8 144.85 27.60 2,050 52 300
6 Nov 29145.05 436.95 -122.95 33.55 465 55 246
5 Nov 29329.20 559.9 99.80 40.21 306 -9 191
4 Nov 29460.45 460.1 -139.90 38.92 186 75 203
1 Nov 29295.50 600 0.00 0.00 0 76 0
31 Oct 28978.70 600 -60.00 - 144 58 110
30 Oct 28406.90 660 -6.10 - 19 12 52
29 Oct 28473.05 666.1 52.45 - 71 18 33
28 Oct 28433.45 613.65 183.00 - 1 1 14
25 Oct 28509.10 430.65 97.30 - 1 0 13
23 Oct 28455.15 333.35 0.00 - 0 2 0
22 Oct 29028.10 333.35 34.60 - 2 1 12
21 Oct 29174.60 298.75 -26.25 - 3 1 10
17 Oct 28371.70 325 0.00 - 0 0 0
16 Oct 28946.60 325 -128.85 - 1 0 9
15 Oct 29020.40 453.85 0.00 - 0 9 0
14 Oct 28832.10 453.85 -150.00 - 9 0 0
11 Oct 28808.25 603.85 0.00 - 0 0 0
10 Oct 28392.40 603.85 0.00 - 0 0 0
9 Oct 28640.85 603.85 0.00 - 0 0 0
8 Oct 28551.25 603.85 0.00 - 0 0 0
7 Oct 28034.75 603.85 0.00 - 0 0 0
4 Oct 28104.55 603.85 0.00 - 0 0 0
3 Oct 28267.05 603.85 0.00 - 0 0 0
1 Oct 29016.15 603.85 0.00 - 0 0 0
30 Sept 29165.50 603.85 0.00 - 0 0 0
26 Sept 29184.70 603.85 0.00 - 0 0 0
25 Sept 28616.55 603.85 0.00 - 0 0 0
24 Sept 28255.70 603.85 0.00 - 0 0 0
20 Sept 28207.90 603.85 603.85 - 0 0 0
17 Sept 28860.75 0 0.00 - 0 0 0
13 Sept 29559.00 0 0.00 - 0 0 0
12 Sept 29690.65 0 0.00 - 0 0 0
11 Sept 29532.80 0 0.00 - 0 0 0
6 Sept 29895.75 0 0.00 - 0 0 0
5 Sept 29664.10 0 0.00 - 0 0 0
3 Sept 29690.45 0 0.00 - 0 0 0
2 Sept 29979.00 0 - 0 0 0


For Abbott India Limited - strike price 28000 expiring on 28NOV2024

Delta for 28000 PE is -0.62

Historical price for 28000 PE is as follows

On 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 779.9, which was 119.80 higher than the previous day. The implied volatity was 24.62, the open interest changed by 15 which increased total open position to 325


On 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 660.1, which was 390.70 higher than the previous day. The implied volatity was 26.26, the open interest changed by 41 which increased total open position to 312


On 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 269.4, which was 13.45 higher than the previous day. The implied volatity was 22.37, the open interest changed by 24 which increased total open position to 317


On 11 Nov ABBOTINDIA was trading at 28724.30. The strike last trading price was 255.95, which was -122.95 lower than the previous day. The implied volatity was 24.18, the open interest changed by 5 which increased total open position to 293


On 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 378.9, which was -202.90 lower than the previous day. The implied volatity was 24.87, the open interest changed by -9 which decreased total open position to 288


On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 581.8, which was 144.85 higher than the previous day. The implied volatity was 27.60, the open interest changed by 52 which increased total open position to 300


On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 436.95, which was -122.95 lower than the previous day. The implied volatity was 33.55, the open interest changed by 55 which increased total open position to 246


On 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 559.9, which was 99.80 higher than the previous day. The implied volatity was 40.21, the open interest changed by -9 which decreased total open position to 191


On 4 Nov ABBOTINDIA was trading at 29460.45. The strike last trading price was 460.1, which was -139.90 lower than the previous day. The implied volatity was 38.92, the open interest changed by 75 which increased total open position to 203


On 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 600, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 76 which increased total open position to 0


On 31 Oct ABBOTINDIA was trading at 28978.70. The strike last trading price was 600, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct ABBOTINDIA was trading at 28406.90. The strike last trading price was 660, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct ABBOTINDIA was trading at 28473.05. The strike last trading price was 666.1, which was 52.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct ABBOTINDIA was trading at 28433.45. The strike last trading price was 613.65, which was 183.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct ABBOTINDIA was trading at 28509.10. The strike last trading price was 430.65, which was 97.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct ABBOTINDIA was trading at 28455.15. The strike last trading price was 333.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct ABBOTINDIA was trading at 29028.10. The strike last trading price was 333.35, which was 34.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct ABBOTINDIA was trading at 29174.60. The strike last trading price was 298.75, which was -26.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct ABBOTINDIA was trading at 28371.70. The strike last trading price was 325, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct ABBOTINDIA was trading at 28946.60. The strike last trading price was 325, which was -128.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct ABBOTINDIA was trading at 29020.40. The strike last trading price was 453.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct ABBOTINDIA was trading at 28832.10. The strike last trading price was 453.85, which was -150.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct ABBOTINDIA was trading at 28808.25. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct ABBOTINDIA was trading at 28392.40. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct ABBOTINDIA was trading at 28640.85. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct ABBOTINDIA was trading at 28551.25. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct ABBOTINDIA was trading at 28034.75. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct ABBOTINDIA was trading at 28104.55. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct ABBOTINDIA was trading at 28267.05. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct ABBOTINDIA was trading at 29016.15. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept ABBOTINDIA was trading at 29165.50. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept ABBOTINDIA was trading at 29184.70. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept ABBOTINDIA was trading at 28616.55. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept ABBOTINDIA was trading at 28255.70. The strike last trading price was 603.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept ABBOTINDIA was trading at 28207.90. The strike last trading price was 603.85, which was 603.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Sept ABBOTINDIA was trading at 28860.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept ABBOTINDIA was trading at 29559.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 12 Sept ABBOTINDIA was trading at 29690.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Sept ABBOTINDIA was trading at 29532.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept ABBOTINDIA was trading at 29895.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 5 Sept ABBOTINDIA was trading at 29664.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Sept ABBOTINDIA was trading at 29690.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 2 Sept ABBOTINDIA was trading at 29979.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to