ABBOTINDIA
Abbott India Limited
Historical option data for ABBOTINDIA
21 Nov 2024 04:11 PM IST
| ABBOTINDIA 28NOV2024 31000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.52
Theta: -1.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 27114.70 | 2 | 1.90 | 36.33 | 9 | 0 | 271 | |||
| 20 Nov | 27224.35 | 0.1 | 0.00 | 24.33 | 134 | -50 | 285 | |||
| 19 Nov | 27224.35 | 0.1 | -8.60 | 24.33 | 134 | -36 | 285 | |||
| 18 Nov | 27187.40 | 8.7 | -3.35 | 34.98 | 32 | -11 | 322 | |||
| 14 Nov | 27351.20 | 12.05 | -10.20 | 29.17 | 228 | -32 | 331 | |||
| 13 Nov | 27629.80 | 22.25 | -26.85 | 28.66 | 140 | -35 | 363 | |||
| 12 Nov | 28597.85 | 49.1 | -20.90 | 25.63 | 220 | 3 | 398 | |||
| 11 Nov | 28724.30 | 70 | 3.80 | 25.03 | 168 | 3 | 394 | |||
| 8 Nov | 28553.05 | 66.2 | -33.80 | 24.48 | 566 | 153 | 391 | |||
| 7 Nov | 28314.00 | 100 | -258.85 | 29.35 | 912 | 51 | 240 | |||
| 6 Nov | 29145.05 | 358.85 | -119.15 | 33.80 | 359 | 69 | 188 | |||
|
|
||||||||||
| 5 Nov | 29329.20 | 478 | -92.00 | 35.47 | 176 | 49 | 114 | |||
| 4 Nov | 29460.45 | 570 | 105.00 | 34.18 | 212 | -44 | 64 | |||
| 1 Nov | 29295.50 | 465 | 220.60 | 32.60 | 88 | 78 | 109 | |||
| 31 Oct | 28978.70 | 244.4 | -1152.45 | - | 34 | 30 | 30 | |||
| 23 Oct | 28455.15 | 1396.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 29028.10 | 1396.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 29174.60 | 1396.85 | 1396.85 | - | 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 31000 expiring on 28NOV2024
Delta for 31000 CE is 0.00
Historical price for 31000 CE is as follows
On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 2, which was 1.90 higher than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 271
On 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 24.33, the open interest changed by -50 which decreased total open position to 285
On 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 0.1, which was -8.60 lower than the previous day. The implied volatity was 24.33, the open interest changed by -36 which decreased total open position to 285
On 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 8.7, which was -3.35 lower than the previous day. The implied volatity was 34.98, the open interest changed by -11 which decreased total open position to 322
On 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 12.05, which was -10.20 lower than the previous day. The implied volatity was 29.17, the open interest changed by -32 which decreased total open position to 331
On 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 22.25, which was -26.85 lower than the previous day. The implied volatity was 28.66, the open interest changed by -35 which decreased total open position to 363
On 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 49.1, which was -20.90 lower than the previous day. The implied volatity was 25.63, the open interest changed by 3 which increased total open position to 398
On 11 Nov ABBOTINDIA was trading at 28724.30. The strike last trading price was 70, which was 3.80 higher than the previous day. The implied volatity was 25.03, the open interest changed by 3 which increased total open position to 394
On 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 66.2, which was -33.80 lower than the previous day. The implied volatity was 24.48, the open interest changed by 153 which increased total open position to 391
On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 100, which was -258.85 lower than the previous day. The implied volatity was 29.35, the open interest changed by 51 which increased total open position to 240
On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 358.85, which was -119.15 lower than the previous day. The implied volatity was 33.80, the open interest changed by 69 which increased total open position to 188
On 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 478, which was -92.00 lower than the previous day. The implied volatity was 35.47, the open interest changed by 49 which increased total open position to 114
On 4 Nov ABBOTINDIA was trading at 29460.45. The strike last trading price was 570, which was 105.00 higher than the previous day. The implied volatity was 34.18, the open interest changed by -44 which decreased total open position to 64
On 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 465, which was 220.60 higher than the previous day. The implied volatity was 32.60, the open interest changed by 78 which increased total open position to 109
On 31 Oct ABBOTINDIA was trading at 28978.70. The strike last trading price was 244.4, which was -1152.45 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 1396.85, 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 1396.85, 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 1396.85, which was 1396.85 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
| ABBOTINDIA 28NOV2024 31000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 27114.70 | 2150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 27224.35 | 2150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 27224.35 | 2150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 27187.40 | 2150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 27351.20 | 2150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 27629.80 | 2150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 28597.85 | 2150 | -417.25 | - | 2 | 1 | 4 |
| 11 Nov | 28724.30 | 2567.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 28553.05 | 2567.25 | 0.00 | 0.00 | 0 | 3 | 0 |
| 7 Nov | 28314.00 | 2567.25 | 516.25 | - | 5 | 1 | 1 |
| 6 Nov | 29145.05 | 2051 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 29329.20 | 2051 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 29460.45 | 2051 | 195.45 | 45.43 | 2 | 0 | 0 |
| 1 Nov | 29295.50 | 1855.55 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 28978.70 | 1855.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 28455.15 | 1855.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 29028.10 | 1855.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 29174.60 | 1855.55 | 1855.55 | - | 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 31000 expiring on 28NOV2024
Delta for 31000 PE is 0.00
Historical price for 31000 PE is as follows
On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 2150, 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 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 2150, 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 2150, 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 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 2150, 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 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 2150, 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 2150, 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 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 2150, which was -417.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 11 Nov ABBOTINDIA was trading at 28724.30. The strike last trading price was 2567.25, 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 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 2567.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 2567.25, which was 516.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 2051, 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 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 2051, 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 4 Nov ABBOTINDIA was trading at 29460.45. The strike last trading price was 2051, which was 195.45 higher than the previous day. The implied volatity was 45.43, 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 1855.55, 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 1855.55, 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 1855.55, 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 1855.55, 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 1855.55, which was 1855.55 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
