ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
21 Nov 2024 04:11 PM IST
| ABBOTINDIA 28NOV2024 28250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 8.05
Theta: -15.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 27114.70 | 61.3 | -38.70 | 24.83 | 22 | -12 | 20 | |||
| 20 Nov | 27224.35 | 100 | 0.00 | 25.20 | 2 | 1 | 31 | |||
| 19 Nov | 27224.35 | 100 | -49.55 | 25.20 | 2 | 0 | 31 | |||
| 18 Nov | 27187.40 | 149.55 | -315.00 | 25.96 | 9 | 1 | 30 | |||
| 14 Nov | 27351.20 | 464.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 27629.80 | 464.55 | -330.85 | 28.23 | 2 | 0 | 29 | |||
| 12 Nov | 28597.85 | 795.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 28724.30 | 795.4 | 0.00 | 0.00 | 0 | -7 | 0 | |||
| 8 Nov | 28553.05 | 795.4 | 45.40 | 21.59 | 13 | -6 | 30 | |||
| 7 Nov | 28314.00 | 750 | -979.00 | 26.12 | 77 | 34 | 35 | |||
| 6 Nov | 29145.05 | 1729 | -267.15 | 41.01 | 1 | 0 | 0 | |||
| 5 Nov | 29329.20 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 29460.45 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 29295.50 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 28978.70 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 28406.90 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 28473.05 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 28433.45 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 28509.10 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 28455.15 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 29028.10 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 29174.60 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 28371.70 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 29020.40 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 28832.10 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 28640.85 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 28551.25 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 28034.75 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 28104.55 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 28267.05 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 29016.15 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 29165.50 | 1996.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 29271.65 | 1996.15 | - | 0 | 0 | 0 | ||||
For Abbott India Limited - strike price 28250 expiring on 28NOV2024
Delta for 28250 CE is 0.13
Historical price for 28250 CE is as follows
On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 61.3, which was -38.70 lower than the previous day. The implied volatity was 24.83, the open interest changed by -12 which decreased total open position to 20
On 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 25.20, the open interest changed by 1 which increased total open position to 31
On 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 100, which was -49.55 lower than the previous day. The implied volatity was 25.20, the open interest changed by 0 which decreased total open position to 31
On 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 149.55, which was -315.00 lower than the previous day. The implied volatity was 25.96, the open interest changed by 1 which increased total open position to 30
On 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 464.55, 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 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 464.55, which was -330.85 lower than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 29
On 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 795.4, 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 11 Nov ABBOTINDIA was trading at 28724.30. The strike last trading price was 795.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 795.4, which was 45.40 higher than the previous day. The implied volatity was 21.59, the open interest changed by -6 which decreased total open position to 30
On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 750, which was -979.00 lower than the previous day. The implied volatity was 26.12, the open interest changed by 34 which increased total open position to 35
On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 1729, which was -267.15 lower than the previous day. The implied volatity was 41.01, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 1996.15, 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 4 Nov ABBOTINDIA was trading at 29460.45. The strike last trading price was 1996.15, 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 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 1996.15, 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 Oct ABBOTINDIA was trading at 28978.70. The strike last trading price was 1996.15, 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 Oct ABBOTINDIA was trading at 28406.90. The strike last trading price was 1996.15, 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 29 Oct ABBOTINDIA was trading at 28473.05. The strike last trading price was 1996.15, 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 28 Oct ABBOTINDIA was trading at 28433.45. The strike last trading price was 1996.15, 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 1996.15, 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 1996.15, 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 1996.15, 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 1996.15, 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 17 Oct ABBOTINDIA was trading at 28371.70. The strike last trading price was 1996.15, 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 1996.15, 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 1996.15, 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 1996.15, 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 1996.15, 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 1996.15, 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 1996.15, 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 1996.15, 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 1996.15, 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 1996.15, 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 27 Sept ABBOTINDIA was trading at 29271.65. The strike last trading price was 1996.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABBOTINDIA 28NOV2024 28250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 27114.70 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 27224.35 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 27224.35 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 27187.40 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 27351.20 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 27629.80 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 28597.85 | 707.75 | 0.00 | 1.63 | 0 | 0 | 0 |
| 11 Nov | 28724.30 | 707.75 | 0.00 | 2.48 | 0 | 0 | 0 |
| 8 Nov | 28553.05 | 707.75 | 0.00 | 1.53 | 0 | 0 | 0 |
| 7 Nov | 28314.00 | 707.75 | 0.00 | 0.37 | 0 | 0 | 0 |
| 6 Nov | 29145.05 | 707.75 | 0.00 | 3.54 | 0 | 0 | 0 |
| 5 Nov | 29329.20 | 707.75 | 0.00 | 3.94 | 0 | 0 | 0 |
| 4 Nov | 29460.45 | 707.75 | 0.00 | 4.83 | 0 | 0 | 0 |
| 1 Nov | 29295.50 | 707.75 | 0.00 | 3.60 | 0 | 0 | 0 |
| 31 Oct | 28978.70 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 28406.90 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 28473.05 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 28433.45 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 28509.10 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 28455.15 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 29028.10 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 29174.60 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 28371.70 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 29020.40 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 28832.10 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 28640.85 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 28551.25 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 28034.75 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 28104.55 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 28267.05 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 29016.15 | 707.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 29165.50 | 707.75 | 707.75 | - | 0 | 0 | 0 |
| 27 Sept | 29271.65 | 0 | - | 0 | 0 | 0 | |
For Abbott India Limited - strike price 28250 expiring on 28NOV2024
Delta for 28250 PE is -
Historical price for 28250 PE is as follows
On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 707.75, 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 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 707.75, 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 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 707.75, 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 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 707.75, 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 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 707.75, 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 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 707.75, 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 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 707.75, which was 0.00 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ABBOTINDIA was trading at 28724.30. The strike last trading price was 707.75, which was 0.00 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 707.75, which was 0.00 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 707.75, which was 0.00 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 707.75, which was 0.00 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 707.75, which was 0.00 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ABBOTINDIA was trading at 29460.45. The strike last trading price was 707.75, which was 0.00 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 707.75, which was 0.00 lower than the previous day. The implied volatity was 3.60, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ABBOTINDIA was trading at 28978.70. The strike last trading price was 707.75, 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 Oct ABBOTINDIA was trading at 28406.90. The strike last trading price was 707.75, 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 29 Oct ABBOTINDIA was trading at 28473.05. The strike last trading price was 707.75, 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 28 Oct ABBOTINDIA was trading at 28433.45. The strike last trading price was 707.75, 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 707.75, 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 707.75, 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 707.75, 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 707.75, 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 17 Oct ABBOTINDIA was trading at 28371.70. The strike last trading price was 707.75, 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 707.75, 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 707.75, 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 707.75, 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 707.75, 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 707.75, 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 707.75, 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 707.75, 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 707.75, 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 707.75, which was 707.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ABBOTINDIA was trading at 29271.65. 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
