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 4400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5278.00	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	8 1,000
11 Dec	5242.50	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	8 1,000
10 Dec	5152.00	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	8 1,000
9 Dec	5117.00	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	0 0
8 Dec	5057.50	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	8 1,000
5 Dec	5173.50	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	0 0
3 Dec	5107.00	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	0 0
2 Dec	5183.00	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	0 0
1 Dec	5189.50	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	0 0
28 Nov	5175.00	780 ₹ 97,500	134.4 16800.00	-	0 0	0 0	0 0
26 Nov	5197.50	780 ₹ 97,500	134.4 16800.00	-	1 125	0 0	9 1,125
25 Nov	5070.50	645.6 ₹ 80,700	-25.75 -3218.75	-	0 0	6 750	0 0
24 Nov	5057.00	645.6 ₹ 80,700	-25.75 -3218.75	-	6 750	5 625	8 1,000

21 Nov	5092.00	671.35 ₹ 83,918.75	-63.1 -7887.50	-	2 250	1 125	2 250
20 Nov	5147.00	734.45 ₹ 91,806.25	-195.3 -24412.50	-	1 125	0 0	0 0
19 Nov	5083.00	929.75 ₹ 1,16,218.75	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 4400 expiring on 30DEC2025

Delta for 4400 CE is -

Historical price for 4400 CE is as follows

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 780, which was 134.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 780, which was 134.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 780, which was 134.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 780, which was 134.4 higher 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 780, which was 134.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 780, which was 134.4 higher 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 780, which was 134.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 780, which was 134.4 higher 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 780, which was 134.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 780, which was 134.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 780, which was 134.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 645.6, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 645.6, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 671.35, which was -63.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 734.45, which was -195.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 929.75, 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 4400 PE
Delta: -0.01 Vega: 0.35 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5278.00	1.8 ₹ 225	-0.15 -18.75	37.54	1 125	0 0	53 6,625
11 Dec	5242.50	2.2 ₹ 275	-2.4 -300.00	-	0 0	0 0	53 6,625
10 Dec	5152.00	2.2 ₹ 275	-2.4 -300.00	33.12	16 2,000	-5 -625	60 7,500
9 Dec	5117.00	4.6 ₹ 575	0.15 18.75	-	6 750	-1 -125	62 7,750
8 Dec	5057.50	3.15 ₹ 393.75	1.15 143.75	29.76	17 2,125	0 0	56 7,000
5 Dec	5173.50	2 ₹ 250	0 0.00	-	0 0	0 0	0 0
3 Dec	5107.00	2 ₹ 250	0 0.00	27.25	4 500	-1 -125	59 7,375
2 Dec	5183.00	2 ₹ 250	0 0.00	28.57	2 250	0 0	62 7,750
1 Dec	5189.50	2 ₹ 250	0 0.00	28.21	2 250	0 0	62 7,750
28 Nov	5175.00	2 ₹ 250	-0.85 -106.25	26.53	7 875	0 0	66 8,250
26 Nov	5197.50	2.85 ₹ 356.25	-3.55 -443.75	27.78	16 2,000	-2 -250	68 8,500
25 Nov	5070.50	6.4 ₹ 800	-2.5 -312.50	27.64	11 1,375	0 0	70 8,750
24 Nov	5057.00	8.9 ₹ 1,112.5	-0.25 -31.25	28.44	2 250	1 125	70 8,750
21 Nov	5092.00	9.15 ₹ 1,143.75	0.85 106.25	28.43	5 625	0 0	69 8,625
20 Nov	5147.00	8.2 ₹ 1,025	-1.8 -225.00	29.47	24 3,000	-4 -500	69 8,625
19 Nov	5083.00	10 ₹ 1,250	-69.85 -8731.25	28.39	116 14,500	71 8,875	71 8,875

For Abb India Limited - strike price 4400 expiring on 30DEC2025

Delta for 4400 PE is -0.01

Historical price for 4400 PE is as follows

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 37.54, the open interest changed by 0 which decreased total open position to 53

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 2.2, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 2.2, which was -2.4 lower than the previous day. The implied volatity was 33.12, the open interest changed by -5 which decreased total open position to 60

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 4.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 62

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 3.15, which was 1.15 higher than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 56

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 2, 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 2, which was 0 lower than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 59

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 62

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 62

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 66

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 2.85, which was -3.55 lower than the previous day. The implied volatity was 27.78, the open interest changed by -2 which decreased total open position to 68

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 6.4, which was -2.5 lower than the previous day. The implied volatity was 27.64, the open interest changed by 0 which decreased total open position to 70

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 8.9, which was -0.25 lower than the previous day. The implied volatity was 28.44, the open interest changed by 1 which increased total open position to 70

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 9.15, which was 0.85 higher than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 69

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 8.2, which was -1.8 lower than the previous day. The implied volatity was 29.47, the open interest changed by -4 which decreased total open position to 69

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 10, which was -69.85 lower than the previous day. The implied volatity was 28.39, the open interest changed by 71 which increased total open position to 71

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