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

27114.7 -109.65 (-0.40%)

Back to Option Chain


Historical option data for ABBOTINDIA

21 Nov 2024 04:11 PM IST
ABBOTINDIA 28NOV2024 32000 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 27114.70 15.95 9.55 - 20 -3 138
20 Nov 27224.35 6.4 0.00 43.34 4 -1 141
19 Nov 27224.35 6.4 0.40 43.34 4 -1 141
18 Nov 27187.40 6 -0.75 40.79 3 -1 143
14 Nov 27351.20 6.75 0.15 32.99 10 -2 144
13 Nov 27629.80 6.6 -13.90 29.70 39 0 146
12 Nov 28597.85 20.5 -15.50 28.16 10 -4 147
11 Nov 28724.30 36 15.95 28.49 37 -11 151
8 Nov 28553.05 20.05 -23.40 24.97 263 -10 162
7 Nov 28314.00 43.45 -139.25 30.39 700 -75 175
6 Nov 29145.05 182.7 -87.30 33.87 340 -24 250
5 Nov 29329.20 270 -45.00 35.83 368 15 274
4 Nov 29460.45 315 140.80 33.99 439 229 248
1 Nov 29295.50 174.2 -25.80 28.64 11 0 8
31 Oct 28978.70 200 0.00 - 0 0 0
23 Oct 28455.15 200 0.00 - 0 0 8
22 Oct 29028.10 200 0.00 - 0 0 8
21 Oct 29174.60 200 0.00 - 3 2 9
18 Oct 29209.55 200 200.00 - 7 1 1
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 32000 expiring on 28NOV2024

Delta for 32000 CE is -

Historical price for 32000 CE is as follows

On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 15.95, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 138


On 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 43.34, the open interest changed by -1 which decreased total open position to 141


On 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 6.4, which was 0.40 higher than the previous day. The implied volatity was 43.34, the open interest changed by -1 which decreased total open position to 141


On 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was 40.79, the open interest changed by -1 which decreased total open position to 143


On 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 6.75, which was 0.15 higher than the previous day. The implied volatity was 32.99, the open interest changed by -2 which decreased total open position to 144


On 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 6.6, which was -13.90 lower than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 146


On 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 20.5, which was -15.50 lower than the previous day. The implied volatity was 28.16, the open interest changed by -4 which decreased total open position to 147


On 11 Nov ABBOTINDIA was trading at 28724.30. The strike last trading price was 36, which was 15.95 higher than the previous day. The implied volatity was 28.49, the open interest changed by -11 which decreased total open position to 151


On 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 20.05, which was -23.40 lower than the previous day. The implied volatity was 24.97, the open interest changed by -10 which decreased total open position to 162


On 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 43.45, which was -139.25 lower than the previous day. The implied volatity was 30.39, the open interest changed by -75 which decreased total open position to 175


On 6 Nov ABBOTINDIA was trading at 29145.05. The strike last trading price was 182.7, which was -87.30 lower than the previous day. The implied volatity was 33.87, the open interest changed by -24 which decreased total open position to 250


On 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 270, which was -45.00 lower than the previous day. The implied volatity was 35.83, the open interest changed by 15 which increased total open position to 274


On 4 Nov ABBOTINDIA was trading at 29460.45. The strike last trading price was 315, which was 140.80 higher than the previous day. The implied volatity was 33.99, the open interest changed by 229 which increased total open position to 248


On 1 Nov ABBOTINDIA was trading at 29295.50. The strike last trading price was 174.2, which was -25.80 lower than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 8


On 31 Oct ABBOTINDIA was trading at 28978.70. The strike last trading price was 200, 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 200, 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 200, 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 200, 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 18 Oct ABBOTINDIA was trading at 29209.55. The strike last trading price was 200, which was 200.00 higher 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 32000 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 2989.4 0.00 0.00 0 0 0
20 Nov 27224.35 2989.4 0.00 0.00 0 0 0
19 Nov 27224.35 2989.4 0.00 0.00 0 0 0
18 Nov 27187.40 2989.4 0.00 0.00 0 0 0
14 Nov 27351.20 2989.4 0.00 0.00 0 0 0
13 Nov 27629.80 2989.4 0.00 0.00 0 0 0
12 Nov 28597.85 2989.4 0.00 0.00 0 0 0
11 Nov 28724.30 2989.4 0.00 0.00 0 0 0
8 Nov 28553.05 2989.4 0.00 0.00 0 1 0
7 Nov 28314.00 2989.4 527.60 - 1 0 0
6 Nov 29145.05 2461.8 0.00 - 0 0 0
5 Nov 29329.20 2461.8 0.00 - 0 0 0
4 Nov 29460.45 2461.8 0.00 - 0 0 0
1 Nov 29295.50 2461.8 0.00 - 0 0 0
31 Oct 28978.70 2461.8 0.00 - 0 0 0
23 Oct 28455.15 2461.8 0.00 - 0 0 0
22 Oct 29028.10 2461.8 0.00 - 0 0 0
21 Oct 29174.60 2461.8 0.00 - 0 0 0
18 Oct 29209.55 2461.8 2461.80 - 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 32000 expiring on 28NOV2024

Delta for 32000 PE is 0.00

Historical price for 32000 PE is as follows

On 21 Nov ABBOTINDIA was trading at 27114.70. The strike last trading price was 2989.4, 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 20 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 2989.4, 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 19 Nov ABBOTINDIA was trading at 27224.35. The strike last trading price was 2989.4, 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 18 Nov ABBOTINDIA was trading at 27187.40. The strike last trading price was 2989.4, 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 14 Nov ABBOTINDIA was trading at 27351.20. The strike last trading price was 2989.4, 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 13 Nov ABBOTINDIA was trading at 27629.80. The strike last trading price was 2989.4, 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 12 Nov ABBOTINDIA was trading at 28597.85. The strike last trading price was 2989.4, 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 2989.4, 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 8 Nov ABBOTINDIA was trading at 28553.05. The strike last trading price was 2989.4, 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 7 Nov ABBOTINDIA was trading at 28314.00. The strike last trading price was 2989.4, which was 527.60 higher than the previous day. The implied volatity was -, 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 2461.8, 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 5 Nov ABBOTINDIA was trading at 29329.20. The strike last trading price was 2461.8, 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 2461.8, 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 2461.8, 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 2461.8, 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 23 Oct ABBOTINDIA was trading at 28455.15. The strike last trading price was 2461.8, 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 22 Oct ABBOTINDIA was trading at 29028.10. The strike last trading price was 2461.8, 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 21 Oct ABBOTINDIA was trading at 29174.60. The strike last trading price was 2461.8, 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 18 Oct ABBOTINDIA was trading at 29209.55. The strike last trading price was 2461.8, which was 2461.80 higher 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