ABB

Abb India Limited

5285 +7.00 (0.13%)

L: 5200.5 H: 5298

Back to Option Chain

Historical option data for ABB
15 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 4300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	5285.00	948.65 ₹ 1,18,581.25	-10.95 -1368.75	-	3 375	0 0	3 375
12 Dec	5278.00	959.6 ₹ 1,19,950	-51.2 -6400.00	-	3 375	0 0	0 0
11 Dec	5242.50	1010.8 ₹ 1,26,350	0 0.00	-	0 0	0 0	0 0
10 Dec	5152.00	1010.8 ₹ 1,26,350	0 0.00	-	0 0	0 0	0 0
8 Dec	5057.50	1010.8 ₹ 1,26,350	0 0.00	-	0 0	0 0	0 0
5 Dec	5173.50	1010.8 ₹ 1,26,350	0 0.00	-	0 0	0 0	0 0
3 Dec	5107.00	1010.8 ₹ 1,26,350	0 0.00	-	0 0	0 0	0 0
1 Dec	5189.50	1010.8 ₹ 1,26,350	0 0.00	-	0 0	0 0	0 0

25 Nov	5070.50	1010.8 ₹ 1,26,350	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 4300 expiring on 30DEC2025

Delta for 4300 CE is -

Historical price for 4300 CE is as follows

On 15 Dec ABB was trading at 5285.00. The strike last trading price was 948.65, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 959.6, which was -51.2 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 1010.8, 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 4300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	5285.00	5.5 ₹ 687.5	-56.85 -7106.25	-	0 0	0 0	0 0
12 Dec	5278.00	5.5 ₹ 687.5	-56.85 -7106.25	-	0 0	0 0	1 125
11 Dec	5242.50	5.5 ₹ 687.5	-56.85 -7106.25	-	0 0	0 0	1 125
10 Dec	5152.00	5.5 ₹ 687.5	-56.85 -7106.25	-	0 0	0 0	1 125
8 Dec	5057.50	5.5 ₹ 687.5	-56.85 -7106.25	-	0 0	0 0	1 125
5 Dec	5173.50	5.5 ₹ 687.5	-56.85 -7106.25	-	0 0	0 0	0 0
3 Dec	5107.00	5.5 ₹ 687.5	-56.85 -7106.25	-	0 0	0 0	0 0
1 Dec	5189.50	5.5 ₹ 687.5	-56.85 -7106.25	-	0 0	0 0	0 0
25 Nov	5070.50	5.5 ₹ 687.5	-56.85 -7106.25	30.29	1 125	0 0	0 0

For Abb India Limited - strike price 4300 expiring on 30DEC2025

Delta for 4300 PE is -

Historical price for 4300 PE is as follows

On 15 Dec ABB was trading at 5285.00. The strike last trading price was 5.5, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 5.5, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 5.5, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 5.5, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 5.5, which was -56.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 5.5, which was -56.85 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 5.5, which was -56.85 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 5.5, which was -56.85 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 5.5, which was -56.85 lower than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 0

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