ABB

Abb India Limited

5278 +35.50 (0.68%)

L: 5230 H: 5299

Back to Option Chain

Historical option data for ABB
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ABB 30-DEC-2025 4100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5278.00	1181.45 ₹ 1,47,681.25	0 0.00	-	0 0	0 0	0 0
11 Dec	5242.50	1181.45 ₹ 1,47,681.25	0 0.00	-	0 0	0 0	0 0
10 Dec	5152.00	1181.45 ₹ 1,47,681.25	0 0.00	-	0 0	0 0	0 0
8 Dec	5057.50	1181.45 ₹ 1,47,681.25	0 0.00	-	0 0	0 0	0 0
5 Dec	5173.50	1181.45 ₹ 1,47,681.25	0 0.00	-	0 0	0 0	0 0
3 Dec	5107.00	1181.45 ₹ 1,47,681.25	0 0.00	-	0 0	0 0	0 0
1 Dec	5189.50	1181.45 ₹ 1,47,681.25	0 0.00	-	0 0	0 0	0 0

25 Nov	5070.50	1181.45 ₹ 1,47,681.25	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 4100 expiring on 30DEC2025

Delta for 4100 CE is -

Historical price for 4100 CE is as follows

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 1181.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 1181.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 1181.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 1181.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 1181.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 1181.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 1181.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 1181.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ABB 30DEC2025 4100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5278.00	1 ₹ 125	-0.1 -12.50	-	0 0	0 0	15 1,875
11 Dec	5242.50	1 ₹ 125	-0.1 -12.50	-	0 0	0 0	15 1,875
10 Dec	5152.00	1 ₹ 125	-0.1 -12.50	-	0 0	0 0	15 1,875
8 Dec	5057.50	1 ₹ 125	-0.1 -12.50	-	0 0	0 0	15 1,875
5 Dec	5173.50	1 ₹ 125	-0.1 -12.50	37.31	1 125	0 0	14 1,750
3 Dec	5107.00	1.1 ₹ 137.5	-1.9 -237.50	34.85	20 2,500	10 1,250	14 1,750
1 Dec	5189.50	0.55 ₹ 68.75	-2.65 -331.25	32.73	10 1,250	2 250	7 875
25 Nov	5070.50	3.2 ₹ 400	-0.2 -25.00	34.17	4 500	2 250	3 375

For Abb India Limited - strike price 4100 expiring on 30DEC2025

Delta for 4100 PE is -

Historical price for 4100 PE is as follows

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 37.31, the open interest changed by 0 which decreased total open position to 14

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 1.1, which was -1.9 lower than the previous day. The implied volatity was 34.85, the open interest changed by 10 which increased total open position to 14

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 0.55, which was -2.65 lower than the previous day. The implied volatity was 32.73, the open interest changed by 2 which increased total open position to 7

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 34.17, the open interest changed by 2 which increased total open position to 3

Related Pages for ABB

ABB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD