ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
21 Nov 2024 04:11 PM IST
| ABBOTINDIA 28NOV2024 28750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 4.93
Theta: -10.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 27114.70 | 29.9 | -50.10 | 27.00 | 22 | -6 | 28 | |||
| 20 Nov | 27224.35 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 27224.35 | 80 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Nov | 27187.40 | 80 | -74.55 | 27.79 | 2 | 1 | 34 | |||
| 14 Nov | 27351.20 | 154.55 | -65.05 | 25.47 | 1 | 0 | 33 | |||
| 13 Nov | 27629.80 | 219.6 | -402.05 | 24.20 | 6 | -1 | 37 | |||
| 12 Nov | 28597.85 | 621.65 | -23.40 | 28.36 | 24 | -13 | 39 | |||
| 11 Nov | 28724.30 | 645.05 | 63.70 | 23.74 | 30 | 12 | 50 | |||
| 8 Nov | 28553.05 | 581.35 | 36.35 | 23.51 | 181 | 26 | 39 | |||
| 7 Nov | 28314.00 | 545 | -697.50 | 26.87 | 29 | 10 | 13 | |||
| 6 Nov | 29145.05 | 1242.5 | -331.55 | 34.14 | 3 | -1 | 1 | |||
| 5 Nov | 29329.20 | 1574.05 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 4 Nov | 29460.45 | 1574.05 | -121.50 | 32.03 | 2 | 0 | 0 | |||
| 1 Nov | 29295.50 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 28978.70 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 28406.90 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 28473.05 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 28433.45 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 28509.10 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 28455.15 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 29028.10 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 29174.60 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 28371.70 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 29020.40 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 28832.10 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 28640.85 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 28551.25 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 28034.75 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 28104.55 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 28267.05 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 29016.15 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 29165.50 | 1695.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 29271.65 | 1695.55 | - | 0 | 0 | 0 | ||||
For Abbott India Limited - strike price 28750 expiring on 28NOV2024
Delta for 28750 CE is 0.07
Historical price for 28750 CE is as follows
On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 29.9, which was -50.10 lower than the previous day. The implied volatity was 27.00, the open interest changed by -6 which decreased total open position to 28
On 20 Nov ABBOTINDIA was trading at 27224.35. 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 0 which decreased total open position to 0
On 19 Nov ABBOTINDIA was trading at 27224.35. 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 1 which increased total open position to 0
On 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 80, which was -74.55 lower than the previous day. The implied volatity was 27.79, the open interest changed by 1 which increased total open position to 34
On 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 154.55, which was -65.05 lower than the previous day. The implied volatity was 25.47, the open interest changed by 0 which decreased total open position to 33
On 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 219.6, which was -402.05 lower than the previous day. The implied volatity was 24.20, the open interest changed by -1 which decreased total open position to 37
On 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 621.65, which was -23.40 lower than the previous day. The implied volatity was 28.36, the open interest changed by -13 which decreased total open position to 39
On 11 Nov ABBOTINDIA was trading at 28724.30. The strike last trading price was 645.05, which was 63.70 higher than the previous day. The implied volatity was 23.74, the open interest changed by 12 which increased total open position to 50
On 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 581.35, which was 36.35 higher than the previous day. The implied volatity was 23.51, the open interest changed by 26 which increased total open position to 39
On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 545, which was -697.50 lower than the previous day. The implied volatity was 26.87, the open interest changed by 10 which increased total open position to 13
On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 1242.5, which was -331.55 lower than the previous day. The implied volatity was 34.14, the open interest changed by -1 which decreased total open position to 1
On 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 1574.05, 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 4 Nov ABBOTINDIA was trading at 29460.45. The strike last trading price was 1574.05, which was -121.50 lower than the previous day. The implied volatity was 32.03, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, 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 1695.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ABBOTINDIA 28NOV2024 28750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 11.04
Theta: -33.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 27114.70 | 1800.1 | 407.15 | 49.93 | 1 | 0 | 34 |
| 20 Nov | 27224.35 | 1392.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 27224.35 | 1392.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Nov | 27187.40 | 1392.95 | 73.30 | - | 1 | 0 | 35 |
| 14 Nov | 27351.20 | 1319.65 | 119.65 | 24.12 | 1 | 0 | 34 |
| 13 Nov | 27629.80 | 1200 | 620.05 | 29.37 | 4 | 0 | 34 |
| 12 Nov | 28597.85 | 579.95 | -7.50 | 21.86 | 48 | 12 | 34 |
| 11 Nov | 28724.30 | 587.45 | -112.55 | 26.05 | 6 | 0 | 23 |
| 8 Nov | 28553.05 | 700 | -226.25 | 24.48 | 71 | 8 | 23 |
| 7 Nov | 28314.00 | 926.25 | 167.80 | 25.97 | 47 | 4 | 14 |
| 6 Nov | 29145.05 | 758.45 | -142.40 | 35.35 | 10 | 0 | 0 |
| 5 Nov | 29329.20 | 900.85 | 0.00 | 2.36 | 0 | 0 | 0 |
| 4 Nov | 29460.45 | 900.85 | 0.00 | 3.31 | 0 | 0 | 0 |
| 1 Nov | 29295.50 | 900.85 | 0.00 | 2.12 | 0 | 0 | 0 |
| 31 Oct | 28978.70 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 28406.90 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 28473.05 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 28433.45 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 28509.10 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 28455.15 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 29028.10 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 29174.60 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 28371.70 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 29020.40 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 28832.10 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 28640.85 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 28551.25 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 28034.75 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 28104.55 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 28267.05 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 29016.15 | 900.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 29165.50 | 900.85 | 900.85 | - | 0 | 0 | 0 |
| 27 Sept | 29271.65 | 0 | - | 0 | 0 | 0 | |
For Abbott India Limited - strike price 28750 expiring on 28NOV2024
Delta for 28750 PE is -0.78
Historical price for 28750 PE is as follows
On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 1800.1, which was 407.15 higher than the previous day. The implied volatity was 49.93, the open interest changed by 0 which decreased total open position to 34
On 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 1392.95, 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 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 1392.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 1392.95, which was 73.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 1319.65, which was 119.65 higher than the previous day. The implied volatity was 24.12, the open interest changed by 0 which decreased total open position to 34
On 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 1200, which was 620.05 higher than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 34
On 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 579.95, which was -7.50 lower than the previous day. The implied volatity was 21.86, the open interest changed by 12 which increased total open position to 34
On 11 Nov ABBOTINDIA was trading at 28724.30. The strike last trading price was 587.45, which was -112.55 lower than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 23
On 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 700, which was -226.25 lower than the previous day. The implied volatity was 24.48, the open interest changed by 8 which increased total open position to 23
On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 926.25, which was 167.80 higher than the previous day. The implied volatity was 25.97, the open interest changed by 4 which increased total open position to 14
On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 758.45, which was -142.40 lower than the previous day. The implied volatity was 35.35, 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 900.85, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 900.85, which was 0.00 lower than the previous day. The implied volatity was 3.31, 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 900.85, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 900.85, 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 Oct ABBOTINDIA was trading at 28406.90. The strike last trading price was 900.85, 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 29 Oct ABBOTINDIA was trading at 28473.05. The strike last trading price was 900.85, 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 28 Oct ABBOTINDIA was trading at 28433.45. The strike last trading price was 900.85, 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 Oct ABBOTINDIA was trading at 28509.10. The strike last trading price was 900.85, 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 23 Oct ABBOTINDIA was trading at 28455.15. The strike last trading price was 900.85, 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 22 Oct ABBOTINDIA was trading at 29028.10. The strike last trading price was 900.85, 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 21 Oct ABBOTINDIA was trading at 29174.60. The strike last trading price was 900.85, 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 17 Oct ABBOTINDIA was trading at 28371.70. The strike last trading price was 900.85, 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 15 Oct ABBOTINDIA was trading at 29020.40. The strike last trading price was 900.85, 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 900.85, 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 900.85, 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 900.85, 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 900.85, 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 900.85, 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 900.85, 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 900.85, 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 900.85, which was 900.85 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
